Skip to main content
logo
Vulcan Materials Company (VMC)
NYSE: VMC · Real-Time Price · USD
291.51
+3.79 (1.32%)
At close: May 5, 2026, 4:00 PM EDT
296.17
+4.66 (1.60%)
After-hours: May 5, 2026, 7:42 PM EDT

Vulcan Materials Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 2026288.93294.80288.61291.51291.511.32%676,457
May 4, 2026293.13295.18286.80287.72287.72-3.23%1,424,948
May 1, 2026303.16303.18295.01297.32297.32-1.46%969,477
Apr 30, 2026295.83303.98293.97301.74301.741.91%1,584,924
Apr 29, 2026303.12306.30294.98296.08296.081.59%2,008,985
Apr 28, 2026291.79292.57287.06291.46291.460.05%1,272,699
Apr 27, 2026291.13295.51289.67291.32291.32-0.26%1,158,542
Apr 24, 2026291.08294.36289.40292.07292.07-0.22%681,780
Apr 23, 2026291.83294.15288.00292.71292.710.90%592,410
Apr 22, 2026293.65295.49289.15290.11290.11-0.21%656,172
Apr 21, 2026295.12296.71290.10290.72290.72-1.37%592,925
Apr 20, 2026290.58295.85289.81294.77294.771.05%556,844
Apr 17, 2026289.22297.51288.32291.71291.712.08%959,165
Apr 16, 2026291.59293.06284.50285.78285.78-1.88%736,360
Apr 15, 2026296.00296.29290.59291.25291.25-1.89%788,858
Apr 14, 2026297.58299.49296.48296.86296.86-0.10%590,441
Apr 13, 2026293.71297.57289.62297.15297.150.57%724,361
Apr 10, 2026293.98295.80292.04295.48295.480.84%743,445
Apr 9, 2026290.73294.81288.78293.02293.020.15%702,396
Apr 8, 2026288.67294.41288.63292.58292.585.30%1,067,055
Apr 7, 2026279.36280.54275.67277.85277.85-1.34%1,242,901
Apr 6, 2026279.00281.84276.11281.63281.630.63%1,056,734
Apr 2, 2026276.29284.53275.42279.88279.88-0.09%1,417,968
Apr 1, 2026273.60282.33273.54280.13280.132.88%1,939,201
Mar 31, 2026267.88273.71264.55272.30272.302.01%1,984,077
Mar 30, 2026265.53268.03261.95266.94266.942.10%2,452,412
Mar 27, 2026266.54266.78260.92261.46261.46-1.91%1,039,615
Mar 26, 2026267.31271.86265.81266.54266.54-1.11%1,167,786
Mar 25, 2026270.97271.66263.59269.53269.531.06%1,116,012
Mar 24, 2026260.43270.94258.66266.70266.701.12%1,698,366
Mar 23, 2026264.78267.08261.65263.75263.752.07%1,311,958
Mar 20, 2026257.85259.49254.85258.40258.400.54%2,637,776
Mar 19, 2026254.15257.42252.35257.02257.02-0.33%1,058,630
Mar 18, 2026263.74263.74257.41257.86257.86-2.86%1,352,424
Mar 17, 2026268.55269.74264.23265.46265.46-0.18%740,262
Mar 16, 2026269.40271.09265.49265.95265.950.20%1,153,366
Mar 13, 2026265.32269.32263.36265.42265.420.61%1,966,718
Mar 12, 2026263.12267.81255.00263.81263.81-1.05%2,842,329
Mar 11, 2026270.44271.18265.95266.60266.60-1.99%1,306,999
Mar 10, 2026273.50275.13269.99272.00272.00-0.85%1,208,656
Mar 9, 2026271.81274.33266.81274.33274.33-0.24%1,863,928
Mar 6, 2026281.54282.70273.87274.99274.47-4.26%1,535,754
Mar 5, 2026291.34293.48281.35287.23286.69-2.96%1,693,935
Mar 4, 2026297.33297.89292.55295.98295.42-1.34%1,308,374
Mar 3, 2026301.97302.40294.73300.00299.43-2.02%1,095,033
Mar 2, 2026306.85308.51301.66306.20305.62-1.23%1,162,059
Feb 27, 2026305.71311.77304.68310.00309.410.33%1,792,043
Feb 26, 2026307.00309.74305.45308.99308.411.13%945,673
Feb 25, 2026318.60319.15305.28305.53304.95-3.89%1,345,920
Feb 24, 2026311.81318.10309.52317.89317.292.28%1,347,679