Vulcan Materials Company (VMC)
NYSE: VMC · Real-Time Price · USD
279.70
+4.77 (1.73%)
Jul 24, 2026, 4:00 PM EDT - Market closed
Vulcan Materials Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 275.58 | 280.79 | 274.44 | 279.70 | 279.70 | 1.73% | 797,612 |
| Jul 23, 2026 | 275.46 | 277.97 | 272.43 | 274.93 | 274.93 | -1.04% | 820,528 |
| Jul 22, 2026 | 277.18 | 281.08 | 276.75 | 277.83 | 277.83 | 0.39% | 725,143 |
| Jul 21, 2026 | 281.55 | 282.52 | 274.83 | 276.75 | 276.75 | -1.38% | 940,056 |
| Jul 20, 2026 | 290.91 | 293.43 | 278.87 | 280.62 | 280.62 | -2.67% | 1,218,532 |
| Jul 17, 2026 | 291.03 | 298.85 | 287.06 | 288.33 | 288.33 | -1.75% | 689,827 |
| Jul 16, 2026 | 287.31 | 295.37 | 287.31 | 293.47 | 293.47 | 1.51% | 616,254 |
| Jul 15, 2026 | 290.06 | 292.82 | 287.51 | 289.11 | 289.11 | -0.95% | 687,960 |
| Jul 14, 2026 | 295.85 | 299.74 | 291.71 | 291.89 | 291.89 | -0.30% | 735,624 |
| Jul 13, 2026 | 294.62 | 298.35 | 290.97 | 292.78 | 292.78 | -0.84% | 802,342 |
| Jul 10, 2026 | 288.77 | 297.05 | 288.43 | 295.25 | 295.25 | 2.26% | 1,492,893 |
| Jul 9, 2026 | 285.75 | 290.14 | 284.50 | 288.73 | 288.73 | 0.75% | 935,227 |
| Jul 8, 2026 | 294.23 | 295.49 | 284.63 | 286.59 | 286.59 | -4.44% | 1,035,092 |
| Jul 7, 2026 | 305.04 | 305.04 | 294.92 | 299.90 | 299.90 | -1.62% | 993,482 |
| Jul 6, 2026 | 304.65 | 305.83 | 299.90 | 304.84 | 304.84 | 0.54% | 774,107 |
| Jul 2, 2026 | 298.20 | 303.74 | 295.51 | 303.19 | 303.19 | 2.77% | 1,241,420 |
| Jul 1, 2026 | 292.06 | 295.49 | 286.83 | 295.03 | 295.03 | 0.01% | 1,186,812 |
| Jun 30, 2026 | 305.65 | 306.99 | 291.42 | 295.01 | 295.01 | -2.90% | 1,913,279 |
| Jun 29, 2026 | 302.81 | 311.00 | 300.00 | 303.82 | 303.82 | -2.42% | 1,448,268 |
| Jun 26, 2026 | 313.70 | 314.77 | 307.08 | 311.35 | 311.35 | -0.52% | 1,560,060 |
| Jun 25, 2026 | 310.65 | 321.16 | 309.06 | 312.97 | 312.97 | 1.85% | 1,104,959 |
| Jun 24, 2026 | 302.01 | 309.92 | 301.74 | 307.29 | 307.29 | 2.74% | 1,690,142 |
| Jun 23, 2026 | 301.75 | 305.14 | 299.03 | 299.09 | 299.09 | -1.74% | 860,040 |
| Jun 22, 2026 | 300.66 | 307.03 | 298.57 | 304.39 | 304.39 | 0.51% | 965,690 |
| Jun 18, 2026 | 298.33 | 306.86 | 296.68 | 302.84 | 302.84 | 2.72% | 1,925,232 |
| Jun 17, 2026 | 299.06 | 305.28 | 293.00 | 294.82 | 294.82 | -2.00% | 1,055,967 |
| Jun 16, 2026 | 295.02 | 302.87 | 295.02 | 300.83 | 300.83 | 2.68% | 1,383,562 |
| Jun 15, 2026 | 292.29 | 299.37 | 287.87 | 292.99 | 292.99 | 2.28% | 1,169,988 |
| Jun 12, 2026 | 284.78 | 288.63 | 280.94 | 286.47 | 286.47 | 2.24% | 892,434 |
| Jun 11, 2026 | 273.73 | 280.96 | 271.86 | 280.19 | 280.19 | 2.76% | 1,516,890 |
| Jun 10, 2026 | 280.51 | 281.81 | 271.70 | 272.67 | 272.67 | -2.27% | 1,359,042 |
| Jun 9, 2026 | 272.56 | 279.42 | 271.63 | 279.00 | 279.00 | 3.34% | 1,315,757 |
| Jun 8, 2026 | 279.23 | 280.70 | 269.53 | 269.98 | 269.98 | -4.05% | 1,243,170 |
| Jun 5, 2026 | 283.73 | 285.56 | 280.39 | 281.38 | 281.38 | -0.59% | 1,412,304 |
| Jun 4, 2026 | 286.93 | 288.98 | 281.89 | 283.06 | 283.06 | -0.79% | 1,080,902 |
| Jun 3, 2026 | 280.77 | 286.08 | 280.50 | 285.30 | 285.30 | 1.23% | 968,879 |
| Jun 2, 2026 | 278.52 | 285.88 | 278.52 | 281.84 | 281.84 | 0.10% | 1,313,918 |
| Jun 1, 2026 | 278.69 | 284.20 | 275.49 | 281.56 | 281.56 | -0.48% | 1,371,528 |
| May 29, 2026 | 276.96 | 287.42 | 276.96 | 282.92 | 282.92 | 2.23% | 2,013,257 |
| May 28, 2026 | 274.50 | 278.49 | 273.74 | 276.75 | 276.75 | 0.40% | 1,616,726 |
| May 27, 2026 | 271.89 | 276.58 | 270.02 | 275.65 | 275.65 | 2.49% | 1,174,631 |
| May 26, 2026 | 262.42 | 270.81 | 261.23 | 268.94 | 268.94 | 3.18% | 1,117,513 |
| May 22, 2026 | 263.00 | 264.08 | 257.89 | 260.65 | 260.65 | -0.35% | 799,850 |
| May 21, 2026 | 260.23 | 263.59 | 258.28 | 262.08 | 261.56 | -0.45% | 698,977 |
| May 20, 2026 | 259.29 | 264.40 | 258.02 | 263.26 | 262.74 | 1.46% | 1,202,778 |
| May 19, 2026 | 265.48 | 265.56 | 252.42 | 259.46 | 258.95 | -2.58% | 1,497,581 |
| May 18, 2026 | 268.31 | 270.67 | 265.77 | 266.33 | 265.80 | -0.56% | 984,352 |
| May 15, 2026 | 271.50 | 274.40 | 266.75 | 267.83 | 267.30 | -2.64% | 954,729 |
| May 14, 2026 | 276.60 | 278.23 | 274.69 | 275.09 | 274.54 | 0.20% | 850,674 |
| May 13, 2026 | 277.89 | 280.06 | 272.84 | 274.54 | 274.00 | -1.71% | 1,229,147 |