Vulcan Materials Company (VMC)
NYSE: VMC · Real-Time Price · USD
292.82
+8.21 (2.89%)
Nov 4, 2026, 10:38 AM EST - Market open
Vulcan Materials Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 289.70 | 296.71 | 287.91 | 292.82 | 292.82 | 2.89% | 243,284 |
| Nov 3, 2026 | 289.41 | 289.97 | 283.81 | 284.60 | 284.60 | -1.57% | 1,164,158 |
| Nov 2, 2026 | 286.09 | 290.35 | 284.59 | 289.14 | 289.14 | 2.81% | 1,502,397 |
| Oct 30, 2026 | 283.31 | 285.22 | 278.23 | 281.25 | 281.25 | 0.34% | 1,509,009 |
| Oct 29, 2026 | 265.85 | 286.46 | 259.98 | 280.31 | 280.31 | 5.78% | 2,832,554 |
| Oct 28, 2026 | 261.97 | 265.65 | 261.05 | 265.00 | 265.00 | 0.95% | 1,252,412 |
| Oct 27, 2026 | 262.40 | 263.22 | 259.99 | 262.50 | 262.50 | 0.39% | 730,391 |
| Oct 26, 2026 | 262.76 | 263.96 | 260.14 | 261.48 | 261.48 | -0.08% | 1,065,483 |
| Oct 23, 2026 | 267.06 | 267.60 | 260.41 | 261.69 | 261.69 | -2.62% | 1,060,201 |
| Oct 22, 2026 | 264.64 | 269.15 | 262.91 | 268.72 | 268.72 | 1.54% | 1,230,915 |
| Oct 21, 2026 | 263.70 | 266.16 | 262.12 | 264.64 | 264.64 | 1.04% | 1,358,107 |
| Oct 20, 2026 | 257.93 | 263.76 | 255.95 | 261.92 | 261.92 | 1.74% | 1,678,569 |
| Oct 19, 2026 | 258.23 | 259.25 | 255.09 | 257.45 | 257.45 | -0.07% | 1,286,490 |
| Oct 16, 2026 | 255.41 | 259.62 | 253.93 | 257.63 | 257.63 | 2.07% | 1,737,758 |
| Oct 15, 2026 | 244.12 | 252.42 | 243.91 | 252.40 | 252.40 | 4.40% | 1,610,208 |
| Oct 14, 2026 | 241.20 | 243.15 | 238.72 | 241.77 | 241.77 | -0.73% | 1,002,873 |
| Oct 13, 2026 | 244.99 | 247.63 | 242.37 | 243.54 | 243.54 | -0.66% | 899,575 |
| Oct 12, 2026 | 243.19 | 247.52 | 243.19 | 245.15 | 245.15 | 0.23% | 570,681 |
| Oct 9, 2026 | 246.49 | 247.48 | 243.54 | 244.58 | 244.58 | -0.68% | 1,061,481 |
| Oct 8, 2026 | 241.51 | 246.54 | 240.67 | 246.26 | 246.26 | 0.87% | 1,064,815 |
| Oct 7, 2026 | 245.94 | 246.55 | 241.65 | 244.13 | 244.13 | -1.90% | 874,278 |
| Oct 6, 2026 | 247.02 | 249.90 | 246.50 | 248.85 | 248.85 | 1.34% | 960,035 |
| Oct 5, 2026 | 241.77 | 245.93 | 238.38 | 245.57 | 245.57 | 1.03% | 1,012,540 |
| Oct 2, 2026 | 246.08 | 247.62 | 242.77 | 243.06 | 243.06 | -0.38% | 881,152 |
| Oct 1, 2026 | 243.53 | 245.42 | 237.03 | 243.98 | 243.98 | -0.27% | 2,105,376 |
| Sep 30, 2026 | 243.36 | 247.11 | 242.13 | 244.63 | 244.63 | 0.77% | 1,505,235 |
| Sep 29, 2026 | 246.52 | 248.84 | 239.90 | 242.75 | 242.75 | -1.38% | 1,621,797 |
| Sep 28, 2026 | 242.96 | 248.40 | 241.02 | 246.15 | 246.15 | 0.47% | 1,224,875 |
| Sep 25, 2026 | 242.34 | 246.88 | 241.47 | 245.00 | 245.00 | 1.37% | 1,690,065 |
| Sep 24, 2026 | 243.83 | 245.14 | 241.19 | 241.70 | 241.70 | -1.10% | 1,192,448 |
| 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 |