Vulcan Materials Company (VMC)
NYSE: VMC · Real-Time Price · USD
282.00
+4.48 (1.61%)
At close: Aug 14, 2026, 4:00 PM EDT
282.05
+0.05 (0.02%)
After-hours: Aug 14, 2026, 7:34 PM EDT
Vulcan Materials Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 282.00 | 282.11 | 277.11 | 282.00 | 282.00 | 1.61% | 657,473 |
| Aug 13, 2026 | 281.93 | 283.21 | 277.06 | 277.52 | 277.52 | -0.84% | 605,741 |
| Aug 12, 2026 | 288.28 | 288.40 | 279.83 | 280.38 | 279.86 | -2.57% | 720,892 |
| Aug 11, 2026 | 285.05 | 289.37 | 283.86 | 287.79 | 287.26 | 0.86% | 694,025 |
| Aug 10, 2026 | 283.28 | 285.53 | 282.40 | 285.34 | 284.81 | 0.23% | 774,467 |
| Aug 7, 2026 | 280.21 | 287.33 | 280.21 | 284.69 | 284.16 | 1.09% | 1,215,314 |
| Aug 6, 2026 | 286.04 | 286.95 | 280.43 | 281.63 | 281.11 | -1.79% | 960,909 |
| Aug 5, 2026 | 285.28 | 289.50 | 285.26 | 286.77 | 286.24 | 0.59% | 733,261 |
| Aug 4, 2026 | 286.66 | 287.42 | 281.97 | 285.10 | 284.57 | 0.53% | 1,237,167 |
| Aug 3, 2026 | 271.06 | 283.73 | 271.06 | 283.59 | 283.06 | 5.59% | 1,520,452 |
| Jul 31, 2026 | 268.68 | 273.04 | 266.68 | 268.57 | 268.07 | -0.98% | 1,983,081 |
| Jul 30, 2026 | 287.99 | 289.55 | 271.09 | 271.24 | 270.74 | -4.47% | 1,783,666 |
| Jul 29, 2026 | 298.57 | 300.63 | 283.00 | 283.92 | 283.39 | -1.56% | 1,691,788 |
| Jul 28, 2026 | 284.92 | 289.79 | 283.95 | 288.42 | 287.89 | 1.38% | 1,432,845 |
| Jul 27, 2026 | 284.79 | 287.27 | 282.62 | 284.49 | 283.96 | 1.71% | 915,900 |
| Jul 24, 2026 | 275.58 | 280.79 | 274.44 | 279.70 | 279.18 | 1.73% | 797,927 |
| Jul 23, 2026 | 275.46 | 277.97 | 272.43 | 274.93 | 274.42 | -1.04% | 824,097 |
| Jul 22, 2026 | 277.18 | 281.08 | 276.75 | 277.83 | 277.31 | 0.39% | 725,887 |
| Jul 21, 2026 | 281.55 | 282.52 | 274.83 | 276.75 | 276.24 | -1.38% | 1,027,556 |
| Jul 20, 2026 | 290.91 | 293.43 | 278.87 | 280.62 | 280.10 | -2.67% | 1,219,613 |
| Jul 17, 2026 | 291.03 | 298.85 | 287.06 | 288.33 | 287.80 | -1.75% | 689,851 |
| Jul 16, 2026 | 287.31 | 295.37 | 287.31 | 293.47 | 292.93 | 1.51% | 620,988 |
| Jul 15, 2026 | 290.06 | 292.82 | 287.51 | 289.11 | 288.57 | -0.95% | 700,997 |
| Jul 14, 2026 | 295.85 | 299.74 | 291.71 | 291.89 | 291.35 | -0.30% | 736,173 |
| Jul 13, 2026 | 294.62 | 298.35 | 290.97 | 292.78 | 292.24 | -0.84% | 802,736 |
| Jul 10, 2026 | 288.77 | 297.05 | 288.43 | 295.25 | 294.70 | 2.26% | 1,492,963 |
| Jul 9, 2026 | 285.75 | 290.14 | 284.50 | 288.73 | 288.19 | 0.75% | 939,123 |
| Jul 8, 2026 | 294.23 | 295.49 | 284.63 | 286.59 | 286.06 | -4.44% | 1,037,184 |
| Jul 7, 2026 | 305.04 | 305.04 | 294.92 | 299.90 | 299.34 | -1.62% | 1,013,639 |
| Jul 6, 2026 | 304.65 | 305.83 | 299.90 | 304.84 | 304.27 | 0.54% | 785,196 |
| Jul 2, 2026 | 298.20 | 303.74 | 295.51 | 303.19 | 302.63 | 2.77% | 1,340,427 |
| Jul 1, 2026 | 292.06 | 295.49 | 286.83 | 295.03 | 294.48 | 0.01% | 1,217,028 |
| Jun 30, 2026 | 305.65 | 306.99 | 291.42 | 295.01 | 294.46 | -2.90% | 1,936,809 |
| Jun 29, 2026 | 302.81 | 311.00 | 300.00 | 303.82 | 303.26 | -2.42% | 1,448,301 |
| Jun 26, 2026 | 313.70 | 314.77 | 307.08 | 311.35 | 310.77 | -0.52% | 1,602,793 |
| Jun 25, 2026 | 310.65 | 321.16 | 309.06 | 312.97 | 312.39 | 1.85% | 1,111,755 |
| Jun 24, 2026 | 302.01 | 309.92 | 301.74 | 307.29 | 306.72 | 2.74% | 1,731,321 |
| Jun 23, 2026 | 301.75 | 305.14 | 299.03 | 299.09 | 298.54 | -1.74% | 878,707 |
| Jun 22, 2026 | 300.66 | 307.03 | 298.57 | 304.39 | 303.83 | 0.51% | 968,928 |
| Jun 18, 2026 | 298.33 | 306.86 | 296.68 | 302.84 | 302.28 | 2.72% | 2,011,600 |
| Jun 17, 2026 | 299.06 | 305.28 | 293.00 | 294.82 | 294.27 | -2.00% | 1,058,090 |
| Jun 16, 2026 | 295.02 | 302.87 | 295.02 | 300.83 | 300.27 | 2.68% | 1,383,751 |
| Jun 15, 2026 | 292.29 | 299.37 | 287.87 | 292.99 | 292.45 | 2.28% | 1,178,474 |
| Jun 12, 2026 | 284.78 | 288.63 | 280.94 | 286.47 | 285.94 | 2.24% | 915,139 |
| Jun 11, 2026 | 273.73 | 280.96 | 271.86 | 280.19 | 279.67 | 2.76% | 1,559,239 |
| Jun 10, 2026 | 280.51 | 281.81 | 271.70 | 272.67 | 272.16 | -2.27% | 1,372,439 |
| Jun 9, 2026 | 272.56 | 279.42 | 271.63 | 279.00 | 278.48 | 3.34% | 1,322,776 |
| Jun 8, 2026 | 279.23 | 280.70 | 269.53 | 269.98 | 269.48 | -4.05% | 1,249,704 |
| Jun 5, 2026 | 283.73 | 285.56 | 280.39 | 281.38 | 280.86 | -0.59% | 1,416,024 |
| Jun 4, 2026 | 286.93 | 288.98 | 281.89 | 283.06 | 282.54 | -0.79% | 1,091,899 |