Skip to main content
logo
Vulcan Materials Company logo
Vulcan Materials Company (VMC)
NYSE: VMC · Real-Time Price · USD
241.77
-1.77 (-0.73%)
At close: Oct 14, 2026, 4:00 PM EDT
241.77
0.00 (0.00%)
After-hours: Oct 14, 2026, 7:00 PM EDT

Vulcan Materials Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 2026241.20243.15238.72241.77241.77-0.73%1,002,873
Oct 13, 2026244.99247.63242.37243.54243.54-0.66%899,575
Oct 12, 2026243.19247.52243.19245.15245.150.23%570,681
Oct 9, 2026246.49247.48243.54244.58244.58-0.68%1,061,481
Oct 8, 2026241.51246.54240.67246.26246.260.87%1,064,815
Oct 7, 2026245.94246.55241.65244.13244.13-1.90%874,278
Oct 6, 2026247.02249.90246.50248.85248.851.34%960,035
Oct 5, 2026241.77245.93238.38245.57245.571.03%1,012,540
Oct 2, 2026246.08247.62242.77243.06243.06-0.38%881,152
Oct 1, 2026243.53245.42237.03243.98243.98-0.27%2,105,376
Sep 30, 2026243.36247.11242.13244.63244.630.77%1,505,235
Sep 29, 2026246.52248.84239.90242.75242.75-1.38%1,621,797
Sep 28, 2026242.96248.40241.02246.15246.150.47%1,224,875
Sep 25, 2026242.34246.88241.47245.00245.001.37%1,690,065
Sep 24, 2026243.83245.14241.19241.70241.70-1.10%1,192,448
Sep 23, 2026245.22252.70243.65244.40244.40-1.40%1,697,192
Sep 22, 2026250.48251.93242.73247.87247.870.68%1,212,674
Sep 21, 2026243.61247.71241.17246.20246.202.23%1,127,574
Sep 18, 2026241.80243.97240.69240.83240.83-1.50%2,053,717
Sep 17, 2026248.62249.05241.77244.50244.500.08%913,885
Sep 16, 2026249.48250.79242.50244.30244.30-1.97%1,230,637
Sep 15, 2026250.51251.03247.02249.20249.20-0.53%768,649
Sep 14, 2026250.81253.01248.28250.54250.54-0.87%949,370
Sep 11, 2026253.30254.00250.73252.74252.740.85%1,028,385
Sep 10, 2026247.38251.03246.20250.60250.600.28%955,332
Sep 9, 2026251.42254.55249.52249.89249.89-3.26%1,028,476
Sep 8, 2026259.72262.19257.94258.30258.30-1.65%945,277
Sep 4, 2026258.60264.27258.59262.63262.630.92%1,066,548
Sep 3, 2026267.43267.99259.66260.23260.23-1.40%1,003,865
Sep 2, 2026260.27266.83259.50263.93263.931.63%1,244,542
Sep 1, 2026266.98267.58257.17259.69259.69-3.67%1,660,866
Aug 31, 2026272.90273.74268.70269.58269.58-1.80%917,846
Aug 28, 2026275.98278.23270.43274.51274.510.24%714,682
Aug 27, 2026271.29275.79270.26273.85273.850.04%1,166,341
Aug 26, 2026274.79277.65272.38273.74273.74-0.13%874,742
Aug 25, 2026281.02281.19273.07274.09274.09-0.67%632,667
Aug 24, 2026276.54280.55274.06275.94275.94-0.04%823,668
Aug 21, 2026272.83277.80270.96276.04276.041.98%901,547
Aug 20, 2026272.01275.10270.47270.67270.67-2.04%579,123
Aug 19, 2026274.40279.14272.49276.30276.301.71%859,488
Aug 18, 2026278.03278.07270.10271.65271.65-2.34%725,121
Aug 17, 2026280.31282.72277.05278.15278.15-1.37%701,942
Aug 14, 2026282.00282.11277.11282.00282.001.61%657,473
Aug 13, 2026281.93283.21277.06277.52277.52-0.84%605,741
Aug 12, 2026288.28288.40279.83280.38279.86-2.57%720,892
Aug 11, 2026285.05289.37283.86287.79287.260.86%694,025
Aug 10, 2026283.28285.53282.40285.34284.810.23%774,467
Aug 7, 2026280.21287.33280.21284.69284.161.09%1,215,314
Aug 6, 2026286.04286.95280.43281.63281.11-1.79%960,909
Aug 5, 2026285.28289.50285.26286.77286.240.59%733,261