Vulcan Materials Company (VMC)
NYSE: VMC · Real-Time Price · USD
291.87
+3.53 (1.22%)
Dec 19, 2025, 4:00 PM EST - Market closed
Vulcan Materials Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 289.12 | 293.11 | 287.32 | 291.87 | 291.87 | 1.22% | 1,972,160 |
| Dec 18, 2025 | 289.09 | 292.50 | 286.02 | 288.34 | 288.34 | 1.03% | 1,225,271 |
| Dec 17, 2025 | 290.38 | 290.38 | 280.60 | 285.41 | 285.41 | -2.26% | 1,942,457 |
| Dec 16, 2025 | 297.66 | 298.28 | 290.82 | 292.01 | 292.01 | -1.57% | 1,071,205 |
| Dec 15, 2025 | 297.22 | 298.10 | 295.09 | 296.68 | 296.68 | 0.25% | 996,809 |
| Dec 12, 2025 | 299.40 | 300.17 | 292.49 | 295.94 | 295.94 | -1.11% | 983,460 |
| Dec 11, 2025 | 297.92 | 303.75 | 296.82 | 299.27 | 299.27 | 0.84% | 900,179 |
| Dec 10, 2025 | 290.49 | 297.49 | 289.57 | 296.77 | 296.77 | 1.97% | 727,795 |
| Dec 9, 2025 | 295.04 | 297.00 | 290.60 | 291.04 | 291.04 | -1.60% | 676,357 |
| Dec 8, 2025 | 295.58 | 300.87 | 293.54 | 295.78 | 295.78 | 0.31% | 1,093,794 |
| Dec 5, 2025 | 294.03 | 296.56 | 291.56 | 294.87 | 294.87 | 0.42% | 846,640 |
| Dec 4, 2025 | 292.00 | 294.00 | 290.34 | 293.65 | 293.65 | 0.36% | 746,258 |
| Dec 3, 2025 | 291.00 | 295.13 | 289.76 | 292.59 | 292.59 | 0.95% | 857,818 |
| Dec 2, 2025 | 292.66 | 293.22 | 287.87 | 289.84 | 289.84 | -0.69% | 978,400 |
| Dec 1, 2025 | 295.20 | 296.35 | 291.58 | 291.85 | 291.85 | -1.81% | 676,702 |
| Nov 28, 2025 | 295.87 | 297.60 | 294.98 | 297.24 | 297.24 | 0.73% | 297,904 |
| Nov 26, 2025 | 292.18 | 296.61 | 292.06 | 295.08 | 295.08 | 0.81% | 718,570 |
| Nov 25, 2025 | 289.00 | 293.09 | 287.08 | 292.72 | 292.72 | 1.93% | 846,205 |
| Nov 24, 2025 | 287.39 | 288.40 | 285.18 | 287.19 | 287.19 | -0.22% | 1,215,816 |
| Nov 21, 2025 | 288.35 | 291.75 | 285.99 | 287.83 | 287.83 | 0.65% | 1,002,066 |
| Nov 20, 2025 | 287.12 | 291.36 | 285.84 | 285.97 | 285.97 | 0.61% | 1,957,205 |
| Nov 19, 2025 | 283.54 | 285.32 | 280.10 | 284.23 | 284.23 | 0.84% | 953,537 |
| Nov 18, 2025 | 278.86 | 283.52 | 277.94 | 281.87 | 281.87 | 0.64% | 921,652 |
| Nov 17, 2025 | 280.04 | 282.23 | 278.12 | 280.08 | 280.08 | -0.18% | 1,383,504 |
| Nov 14, 2025 | 283.37 | 284.67 | 279.85 | 280.58 | 280.58 | -1.24% | 993,194 |
| Nov 13, 2025 | 295.37 | 297.33 | 283.42 | 284.09 | 284.09 | -3.73% | 1,328,253 |
| Nov 12, 2025 | 295.00 | 297.74 | 294.01 | 295.09 | 295.09 | - | 989,372 |
| Nov 11, 2025 | 293.00 | 296.85 | 292.53 | 295.10 | 295.10 | 0.77% | 993,920 |
| Nov 10, 2025 | 287.23 | 295.34 | 286.44 | 292.84 | 292.84 | 1.93% | 1,140,678 |
| Nov 7, 2025 | 283.88 | 289.99 | 283.23 | 287.30 | 286.81 | 0.35% | 1,688,385 |
| Nov 6, 2025 | 284.18 | 289.96 | 284.18 | 286.30 | 285.81 | 0.42% | 1,450,766 |
| Nov 5, 2025 | 290.62 | 296.00 | 283.70 | 285.10 | 284.61 | -2.45% | 1,709,659 |
| Nov 4, 2025 | 289.22 | 294.19 | 285.31 | 292.26 | 291.76 | 1.29% | 1,829,966 |
| Nov 3, 2025 | 287.32 | 293.40 | 285.67 | 288.55 | 288.06 | -0.33% | 1,976,707 |
| Oct 31, 2025 | 287.81 | 291.50 | 285.14 | 289.50 | 289.01 | -0.17% | 1,463,054 |
| Oct 30, 2025 | 285.50 | 290.45 | 278.93 | 290.00 | 289.51 | -1.68% | 2,617,094 |
| Oct 29, 2025 | 292.35 | 299.11 | 292.22 | 294.97 | 294.47 | 0.81% | 1,285,958 |
| Oct 28, 2025 | 290.95 | 293.89 | 290.51 | 292.59 | 292.09 | 0.20% | 723,137 |
| Oct 27, 2025 | 293.75 | 296.00 | 291.04 | 292.01 | 291.51 | -0.25% | 700,175 |
| Oct 24, 2025 | 294.18 | 296.29 | 292.35 | 292.74 | 292.24 | 0.23% | 707,845 |
| Oct 23, 2025 | 292.43 | 295.28 | 291.94 | 292.06 | 291.56 | -0.55% | 664,746 |
| Oct 22, 2025 | 297.57 | 299.16 | 292.27 | 293.67 | 293.17 | -1.31% | 733,728 |
| Oct 21, 2025 | 295.58 | 299.31 | 293.63 | 297.57 | 297.06 | 0.71% | 689,337 |
| Oct 20, 2025 | 297.50 | 298.09 | 292.93 | 295.47 | 294.97 | 0.04% | 671,327 |
| Oct 17, 2025 | 295.45 | 297.09 | 293.53 | 295.35 | 294.85 | -0.30% | 675,245 |
| Oct 16, 2025 | 304.04 | 304.35 | 295.76 | 296.23 | 295.72 | -2.27% | 791,585 |
| Oct 15, 2025 | 309.56 | 311.74 | 301.36 | 303.10 | 302.58 | -1.93% | 880,839 |
| Oct 14, 2025 | 301.67 | 310.69 | 301.56 | 309.07 | 308.54 | 2.09% | 857,997 |
| Oct 13, 2025 | 302.74 | 305.20 | 301.57 | 302.75 | 302.23 | 0.44% | 588,747 |
| Oct 10, 2025 | 304.20 | 304.35 | 301.03 | 301.43 | 300.92 | -0.49% | 570,981 |