Vulcan Materials Company (VMC)
NYSE: VMC · Real-Time Price · USD
241.73
-2.67 (-1.09%)
Sep 24, 2026, 1:46 PM EDT - Market open
Vulcan Materials Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 243.83 | 245.14 | 242.13 | 243.37 | - | -0.42% | 585,387 |
| Sep 23, 2026 | 245.22 | 252.70 | 243.65 | 244.40 | 244.40 | -1.40% | 1,697,192 |
| Sep 22, 2026 | 250.48 | 251.93 | 242.73 | 247.87 | 247.87 | 0.68% | 1,212,674 |
| Sep 21, 2026 | 243.61 | 247.71 | 241.17 | 246.20 | 246.20 | 2.23% | 1,127,574 |
| Sep 18, 2026 | 241.80 | 243.97 | 240.69 | 240.83 | 240.83 | -1.50% | 2,053,717 |
| Sep 17, 2026 | 248.62 | 249.05 | 241.77 | 244.50 | 244.50 | 0.08% | 913,885 |
| Sep 16, 2026 | 249.48 | 250.79 | 242.50 | 244.30 | 244.30 | -1.97% | 1,230,637 |
| Sep 15, 2026 | 250.51 | 251.03 | 247.02 | 249.20 | 249.20 | -0.53% | 768,649 |
| Sep 14, 2026 | 250.81 | 253.01 | 248.28 | 250.54 | 250.54 | -0.87% | 949,370 |
| Sep 11, 2026 | 253.30 | 254.00 | 250.73 | 252.74 | 252.74 | 0.85% | 1,028,385 |
| Sep 10, 2026 | 247.38 | 251.03 | 246.20 | 250.60 | 250.60 | 0.28% | 955,332 |
| Sep 9, 2026 | 251.42 | 254.55 | 249.52 | 249.89 | 249.89 | -3.26% | 1,028,476 |
| Sep 8, 2026 | 259.72 | 262.19 | 257.94 | 258.30 | 258.30 | -1.65% | 945,277 |
| Sep 4, 2026 | 258.60 | 264.27 | 258.59 | 262.63 | 262.63 | 0.92% | 1,066,548 |
| 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 |