Skip to main content
logo
Vulcan Materials Company (VMC)
NYSE: VMC · Real-Time Price · USD
292.99
+6.52 (2.28%)
At close: Jun 15, 2026, 4:00 PM EDT
290.57
-2.42 (-0.83%)
After-hours: Jun 15, 2026, 7:59 PM EDT

Vulcan Materials Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 2026292.29299.37287.87292.99292.992.28%1,169,988
Jun 12, 2026284.78288.63280.94286.47286.472.24%892,434
Jun 11, 2026273.73280.96271.86280.19280.192.76%1,516,890
Jun 10, 2026280.51281.81271.70272.67272.67-2.27%1,359,042
Jun 9, 2026272.56279.42271.63279.00279.003.34%1,315,757
Jun 8, 2026279.23280.70269.53269.98269.98-4.05%1,243,170
Jun 5, 2026283.73285.56280.39281.38281.38-0.59%1,412,304
Jun 4, 2026286.93288.98281.89283.06283.06-0.79%1,080,902
Jun 3, 2026280.77286.08280.50285.30285.301.23%968,879
Jun 2, 2026278.52285.88278.52281.84281.840.10%1,313,918
Jun 1, 2026278.69284.20275.49281.56281.56-0.48%1,371,528
May 29, 2026276.96287.42276.96282.92282.922.23%2,013,257
May 28, 2026274.50278.49273.74276.75276.750.40%1,616,726
May 27, 2026271.89276.58270.02275.65275.652.49%1,174,631
May 26, 2026262.42270.81261.23268.94268.943.18%1,117,513
May 22, 2026263.00264.08257.89260.65260.65-0.35%799,850
May 21, 2026260.23263.59258.28262.08261.56-0.45%698,977
May 20, 2026259.29264.40258.02263.26262.741.46%1,202,778
May 19, 2026265.48265.56252.42259.46258.95-2.58%1,497,581
May 18, 2026268.31270.67265.77266.33265.80-0.56%984,352
May 15, 2026271.50274.40266.75267.83267.30-2.64%954,729
May 14, 2026276.60278.23274.69275.09274.540.20%850,674
May 13, 2026277.89280.06272.84274.54274.00-1.71%1,229,147
May 12, 2026282.22282.63277.84279.33278.78-1.19%900,254
May 11, 2026283.49284.54279.81282.70282.14-0.36%928,212
May 8, 2026290.54291.04282.80283.72283.16-1.80%1,022,437
May 7, 2026297.49298.75288.89288.93288.36-2.30%792,797
May 6, 2026296.84298.35293.63295.72295.131.44%875,795
May 5, 2026288.93294.80288.61291.51290.931.32%676,580
May 4, 2026293.13295.18286.80287.72287.15-3.23%1,427,741
May 1, 2026303.16303.18295.01297.32296.73-1.46%970,101
Apr 30, 2026295.83303.98293.97301.74301.141.91%1,611,361
Apr 29, 2026303.12306.30294.98296.08295.491.59%2,056,377
Apr 28, 2026291.79292.57287.06291.46290.880.05%1,295,980
Apr 27, 2026291.13295.51289.67291.32290.74-0.26%1,164,423
Apr 24, 2026291.08294.36289.40292.07291.49-0.22%699,455
Apr 23, 2026291.83294.15288.00292.71292.130.90%605,398
Apr 22, 2026293.65295.49289.15290.11289.53-0.21%656,446
Apr 21, 2026295.12296.71290.10290.72290.14-1.37%592,938
Apr 20, 2026290.58295.85289.81294.77294.191.05%556,873
Apr 17, 2026289.22297.51288.32291.71291.132.08%960,060
Apr 16, 2026291.59293.06284.50285.78285.21-1.88%736,568
Apr 15, 2026296.00296.29290.59291.25290.67-1.89%793,007
Apr 14, 2026297.58299.49296.48296.86296.27-0.10%591,261
Apr 13, 2026293.71297.57289.62297.15296.560.57%724,407
Apr 10, 2026293.98295.80292.04295.48294.890.84%780,379
Apr 9, 2026290.73294.81288.78293.02292.440.15%702,795
Apr 8, 2026288.67294.41288.63292.58292.005.30%1,103,630
Apr 7, 2026279.36280.54275.67277.85277.30-1.34%1,401,677
Apr 6, 2026279.00281.84276.11281.63281.070.63%1,056,866