Vulcan Materials Company (VMC)
NYSE: VMC · Real-Time Price · USD
261.58
+1.35 (0.52%)
Sep 4, 2026, 11:13 AM EDT - Market open
Vulcan Materials Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 258.60 | 262.67 | 258.59 | 261.59 | - | 0.52% | 107,154 |
| Sep 3, 2026 | 267.43 | 267.99 | 259.66 | 260.23 | 260.23 | -1.40% | 1,003,865 |
| Sep 2, 2026 | 260.27 | 266.83 | 259.50 | 263.93 | 263.93 | 1.63% | 1,244,542 |
| Sep 1, 2026 | 266.98 | 267.58 | 257.17 | 259.69 | 259.69 | -3.67% | 1,660,866 |
| Aug 31, 2026 | 272.90 | 273.74 | 268.70 | 269.58 | 269.58 | -1.80% | 917,846 |
| Aug 28, 2026 | 275.98 | 278.23 | 270.43 | 274.51 | 274.51 | 0.24% | 714,682 |
| Aug 27, 2026 | 271.29 | 275.79 | 270.26 | 273.85 | 273.85 | 0.04% | 1,166,341 |
| Aug 26, 2026 | 274.79 | 277.65 | 272.38 | 273.74 | 273.74 | -0.13% | 874,742 |
| Aug 25, 2026 | 281.02 | 281.19 | 273.07 | 274.09 | 274.09 | -0.67% | 632,667 |
| Aug 24, 2026 | 276.54 | 280.55 | 274.06 | 275.94 | 275.94 | -0.04% | 823,668 |
| Aug 21, 2026 | 272.83 | 277.80 | 270.96 | 276.04 | 276.04 | 1.98% | 901,547 |
| Aug 20, 2026 | 272.01 | 275.10 | 270.47 | 270.67 | 270.67 | -2.04% | 579,123 |
| Aug 19, 2026 | 274.40 | 279.14 | 272.49 | 276.30 | 276.30 | 1.71% | 859,488 |
| Aug 18, 2026 | 278.03 | 278.07 | 270.10 | 271.65 | 271.65 | -2.34% | 725,121 |
| Aug 17, 2026 | 280.31 | 282.72 | 277.05 | 278.15 | 278.15 | -1.37% | 701,942 |
| 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 |