Vulcan Materials Company (VMC)
NYSE: VMC · Real-Time Price · USD
241.04
+0.23 (0.10%)
Mar 25, 2025, 4:00 PM EST - Market closed
Vulcan Materials Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 240.07 | 241.19 | 237.93 | 240.98 | 240.98 | 0.07% | 689,884 |
| Mar 24, 2025 | 237.56 | 241.57 | 236.20 | 240.81 | 240.81 | 2.88% | 834,634 |
| Mar 21, 2025 | 236.82 | 237.70 | 232.32 | 234.08 | 234.08 | -1.94% | 2,063,093 |
| Mar 20, 2025 | 238.79 | 245.49 | 238.60 | 238.72 | 238.72 | -0.99% | 1,203,633 |
| Mar 19, 2025 | 238.87 | 242.91 | 237.17 | 241.11 | 241.11 | 1.95% | 1,147,329 |
| Mar 18, 2025 | 235.04 | 237.47 | 233.86 | 236.50 | 236.50 | 0.60% | 1,148,076 |
| Mar 17, 2025 | 231.61 | 236.44 | 231.61 | 235.08 | 235.08 | 1.63% | 1,142,455 |
| Mar 14, 2025 | 227.95 | 232.26 | 225.45 | 231.32 | 231.32 | 2.79% | 1,241,195 |
| Mar 13, 2025 | 226.05 | 227.97 | 224.00 | 225.04 | 225.04 | -0.94% | 1,604,448 |
| Mar 12, 2025 | 227.31 | 228.84 | 224.76 | 227.17 | 227.17 | 1.09% | 1,581,596 |
| Mar 11, 2025 | 219.94 | 225.89 | 218.83 | 224.71 | 224.71 | 1.52% | 1,883,965 |
| Mar 10, 2025 | 217.38 | 222.60 | 215.08 | 221.34 | 221.34 | 0.20% | 3,064,641 |
| Mar 7, 2025 | 233.19 | 233.69 | 218.71 | 220.90 | 220.41 | -6.07% | 3,779,003 |
| Mar 6, 2025 | 238.00 | 238.60 | 233.03 | 235.17 | 234.65 | -2.16% | 1,429,765 |
| Mar 5, 2025 | 237.07 | 241.82 | 234.41 | 240.35 | 239.82 | 2.34% | 1,330,021 |
| Mar 4, 2025 | 237.34 | 239.59 | 228.17 | 234.86 | 234.34 | -2.05% | 1,547,586 |
| Mar 3, 2025 | 249.72 | 250.44 | 238.85 | 239.77 | 239.24 | -3.05% | 1,224,562 |
| Feb 28, 2025 | 247.70 | 248.46 | 243.25 | 247.31 | 246.76 | 0.89% | 1,009,662 |
| Feb 27, 2025 | 249.24 | 252.24 | 245.09 | 245.12 | 244.58 | -2.16% | 720,559 |
| Feb 26, 2025 | 250.06 | 253.63 | 249.53 | 250.53 | 249.98 | 0.30% | 692,883 |
| Feb 25, 2025 | 251.61 | 252.96 | 246.17 | 249.79 | 249.24 | -0.70% | 1,313,505 |
| Feb 24, 2025 | 253.37 | 254.59 | 250.98 | 251.56 | 251.00 | -0.51% | 865,980 |
| Feb 21, 2025 | 260.68 | 260.68 | 251.31 | 252.86 | 252.30 | -2.22% | 782,647 |
| Feb 20, 2025 | 263.50 | 263.72 | 256.51 | 258.59 | 258.02 | -2.41% | 708,832 |
| Feb 19, 2025 | 266.55 | 270.12 | 263.31 | 264.97 | 264.39 | -2.86% | 1,071,810 |
| Feb 18, 2025 | 280.15 | 280.34 | 271.14 | 272.76 | 272.16 | 0.85% | 1,433,349 |
| Feb 14, 2025 | 270.24 | 272.27 | 267.77 | 270.46 | 269.86 | 0.42% | 927,825 |
| Feb 13, 2025 | 265.84 | 269.86 | 264.26 | 269.33 | 268.74 | 2.09% | 934,742 |
| Feb 12, 2025 | 255.33 | 266.64 | 253.54 | 263.81 | 263.23 | -1.48% | 1,091,017 |
| Feb 11, 2025 | 266.83 | 269.19 | 265.52 | 267.77 | 267.18 | -0.29% | 893,241 |
| Feb 10, 2025 | 274.35 | 274.47 | 268.20 | 268.56 | 267.97 | -1.60% | 616,642 |
| Feb 7, 2025 | 276.76 | 277.73 | 272.42 | 272.92 | 272.32 | -1.55% | 486,262 |
| Feb 6, 2025 | 276.55 | 277.99 | 274.22 | 277.21 | 276.60 | 1.05% | 710,608 |
| Feb 5, 2025 | 274.29 | 274.68 | 271.43 | 274.33 | 273.72 | 0.83% | 758,179 |
| Feb 4, 2025 | 273.36 | 273.96 | 271.14 | 272.07 | 271.47 | 0.34% | 629,654 |
| Feb 3, 2025 | 270.32 | 272.50 | 267.27 | 271.16 | 270.56 | -1.09% | 961,843 |
| Jan 31, 2025 | 276.69 | 277.40 | 273.83 | 274.15 | 273.54 | -0.80% | 719,961 |
| Jan 30, 2025 | 273.57 | 277.14 | 272.88 | 276.36 | 275.75 | 1.53% | 575,658 |
| Jan 29, 2025 | 275.58 | 276.00 | 272.05 | 272.20 | 271.60 | -1.05% | 623,611 |
| Jan 28, 2025 | 276.20 | 279.06 | 273.45 | 275.10 | 274.49 | 0.04% | 543,589 |
| Jan 27, 2025 | 274.31 | 275.59 | 273.28 | 274.99 | 274.38 | -0.92% | 667,202 |
| Jan 24, 2025 | 275.60 | 277.87 | 274.67 | 277.54 | 276.93 | 0.99% | 749,817 |
| Jan 23, 2025 | 275.30 | 275.80 | 273.25 | 274.83 | 274.22 | 0.16% | 536,687 |
| Jan 22, 2025 | 273.25 | 275.85 | 270.06 | 274.38 | 273.77 | -0.42% | 597,799 |
| Jan 21, 2025 | 275.39 | 279.22 | 273.82 | 275.53 | 274.92 | 2.01% | 897,690 |
| Jan 17, 2025 | 270.80 | 272.53 | 269.32 | 270.10 | 269.50 | 0.35% | 668,251 |
| Jan 16, 2025 | 268.00 | 269.74 | 267.09 | 269.17 | 268.58 | 0.37% | 590,424 |
| Jan 15, 2025 | 266.53 | 268.92 | 266.37 | 268.19 | 267.60 | 3.12% | 948,800 |
| Jan 14, 2025 | 258.18 | 260.64 | 257.08 | 260.07 | 259.50 | 1.58% | 531,327 |
| Jan 13, 2025 | 249.70 | 256.25 | 249.36 | 256.03 | 255.46 | 1.72% | 732,852 |