Vulcan Materials Company (VMC)
NYSE: VMC · Real-Time Price · USD
267.55
-3.18 (-1.17%)
Jul 11, 2025, 11:21 AM - Market open

Vulcan Materials Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 269.33 272.09 268.82 270.73 270.73 0.29% 974,760
Jul 9, 2025 266.45 270.00 265.11 269.95 269.95 1.31% 750,818
Jul 8, 2025 266.58 267.87 265.07 266.45 266.45 -0.21% 628,242
Jul 7, 2025 266.09 268.45 265.77 267.00 267.00 0.29% 1,003,625
Jul 3, 2025 266.00 267.62 264.26 266.24 266.24 0.20% 421,723
Jul 2, 2025 264.28 266.83 263.90 265.71 265.71 0.39% 673,747
Jul 1, 2025 259.80 267.76 257.66 264.67 264.67 1.48% 885,031
Jun 30, 2025 260.95 265.00 260.37 260.82 260.82 -0.52% 1,097,913
Jun 27, 2025 258.26 263.11 257.76 262.18 262.18 2.03% 2,119,857
Jun 26, 2025 255.50 258.56 253.40 256.96 256.96 0.91% 901,365
Jun 25, 2025 264.62 265.57 254.21 254.64 254.64 -3.72% 1,434,498
Jun 24, 2025 262.41 265.70 261.23 264.48 264.48 1.32% 907,270
Jun 23, 2025 256.11 261.29 254.94 261.04 261.04 1.99% 930,360
Jun 20, 2025 259.81 259.81 253.91 255.94 255.94 -0.85% 1,953,685
Jun 18, 2025 258.09 261.76 257.55 258.14 258.14 -0.35% 952,729
Jun 17, 2025 260.18 261.19 258.36 259.04 259.04 -0.82% 662,546
Jun 16, 2025 261.82 263.25 260.14 261.18 261.18 0.16% 664,771
Jun 13, 2025 261.78 263.99 259.24 260.77 260.77 -1.79% 621,666
Jun 12, 2025 260.40 266.28 259.69 265.53 265.53 1.69% 844,694
Jun 11, 2025 266.53 267.42 260.28 261.12 261.12 -1.50% 717,972
Jun 10, 2025 265.80 266.99 264.02 265.10 265.10 -0.34% 694,087
Jun 9, 2025 266.35 267.40 262.94 266.00 266.00 0.45% 655,934
Jun 6, 2025 267.58 267.81 264.11 264.81 264.81 -0.32% 729,685
Jun 5, 2025 266.73 266.73 262.73 265.67 265.67 -0.15% 724,383
Jun 4, 2025 264.75 266.59 264.33 266.08 266.08 0.43% 973,577
Jun 3, 2025 263.39 265.34 261.53 264.94 264.94 0.59% 1,094,997
Jun 2, 2025 262.33 263.60 259.94 263.38 263.38 -0.64% 818,093
May 30, 2025 263.66 265.90 261.49 265.07 265.07 -0.09% 1,481,029
May 29, 2025 263.00 265.74 262.11 265.31 265.31 1.06% 2,118,500
May 28, 2025 270.14 270.14 261.27 262.53 262.53 -2.82% 2,022,424
May 27, 2025 271.23 272.02 267.83 270.16 270.16 0.73% 2,494,544
May 23, 2025 268.36 270.13 266.63 268.19 268.19 -1.28% 816,417
May 22, 2025 270.34 272.90 268.11 271.68 271.19 0.42% 934,775
May 21, 2025 270.36 274.55 270.11 270.54 270.05 -1.02% 695,667
May 20, 2025 271.93 274.40 271.50 273.33 272.83 -0.97% 651,197
May 19, 2025 272.35 276.74 271.82 276.01 275.51 0.18% 750,284
May 16, 2025 273.45 276.30 272.16 275.51 275.01 1.64% 812,239
May 15, 2025 266.55 271.77 265.07 271.07 270.58 1.78% 811,439
May 14, 2025 268.06 268.63 265.40 266.32 265.83 -0.85% 1,065,594
May 13, 2025 272.77 273.72 268.02 268.59 268.10 -1.38% 1,224,343
May 12, 2025 278.12 278.14 270.67 272.36 271.86 1.01% 1,377,606
May 9, 2025 268.72 270.00 266.83 269.63 269.14 0.45% 508,342
May 8, 2025 267.73 271.08 266.77 268.42 267.93 0.97% 637,747
May 7, 2025 268.42 268.74 264.87 265.84 265.36 -0.52% 638,032
May 6, 2025 265.09 269.92 265.00 267.24 266.75 -1.04% 658,283
May 5, 2025 266.15 272.09 263.67 270.04 269.55 1.12% 880,907
May 2, 2025 265.00 268.92 264.83 267.05 266.56 1.30% 1,010,739
May 1, 2025 264.01 266.37 262.72 263.63 263.15 0.50% 1,496,671
Apr 30, 2025 253.00 263.97 247.60 262.33 261.85 6.92% 2,344,010
Apr 29, 2025 245.19 246.90 241.91 245.35 244.90 -0.02% 1,199,842