Skip to main content
logo
Vulcan Materials Company (VMC)
NYSE: VMC · Real-Time Price · USD
303.19
+8.16 (2.77%)
At close: Jul 2, 2026, 4:00 PM EDT
302.53
-0.66 (-0.22%)
After-hours: Jul 2, 2026, 7:58 PM EDT

Vulcan Materials Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2026298.20303.74295.51303.19303.192.77%1,241,420
Jul 1, 2026292.06295.49286.83295.03295.030.01%1,186,812
Jun 30, 2026305.65306.99291.42295.01295.01-2.90%1,913,279
Jun 29, 2026302.81311.00300.00303.82303.82-2.42%1,448,268
Jun 26, 2026313.70314.77307.08311.35311.35-0.52%1,560,060
Jun 25, 2026310.65321.16309.06312.97312.971.85%1,104,959
Jun 24, 2026302.01309.92301.74307.29307.292.74%1,690,142
Jun 23, 2026301.75305.14299.03299.09299.09-1.74%860,040
Jun 22, 2026300.66307.03298.57304.39304.390.51%965,690
Jun 18, 2026298.33306.86296.68302.84302.842.72%1,925,232
Jun 17, 2026299.06305.28293.00294.82294.82-2.00%1,055,967
Jun 16, 2026295.02302.87295.02300.83300.832.68%1,383,562
Jun 15, 2026292.29299.37287.87292.99292.992.28%1,169,988
Jun 12, 2026284.78288.63280.94286.47286.472.24%892,434
Jun 11, 2026273.73280.96271.86280.19280.192.76%1,516,890
Jun 10, 2026280.51281.81271.70272.67272.67-2.27%1,359,042
Jun 9, 2026272.56279.42271.63279.00279.003.34%1,315,757
Jun 8, 2026279.23280.70269.53269.98269.98-4.05%1,243,170
Jun 5, 2026283.73285.56280.39281.38281.38-0.59%1,412,304
Jun 4, 2026286.93288.98281.89283.06283.06-0.79%1,080,902
Jun 3, 2026280.77286.08280.50285.30285.301.23%968,879
Jun 2, 2026278.52285.88278.52281.84281.840.10%1,313,918
Jun 1, 2026278.69284.20275.49281.56281.56-0.48%1,371,528
May 29, 2026276.96287.42276.96282.92282.922.23%2,013,257
May 28, 2026274.50278.49273.74276.75276.750.40%1,616,726
May 27, 2026271.89276.58270.02275.65275.652.49%1,174,631
May 26, 2026262.42270.81261.23268.94268.943.18%1,117,513
May 22, 2026263.00264.08257.89260.65260.65-0.35%799,850
May 21, 2026260.23263.59258.28262.08261.56-0.45%698,977
May 20, 2026259.29264.40258.02263.26262.741.46%1,202,778
May 19, 2026265.48265.56252.42259.46258.95-2.58%1,497,581
May 18, 2026268.31270.67265.77266.33265.80-0.56%984,352
May 15, 2026271.50274.40266.75267.83267.30-2.64%954,729
May 14, 2026276.60278.23274.69275.09274.540.20%850,674
May 13, 2026277.89280.06272.84274.54274.00-1.71%1,229,147
May 12, 2026282.22282.63277.84279.33278.78-1.19%900,254
May 11, 2026283.49284.54279.81282.70282.14-0.36%928,212
May 8, 2026290.54291.04282.80283.72283.16-1.80%1,022,437
May 7, 2026297.49298.75288.89288.93288.36-2.30%792,797
May 6, 2026296.84298.35293.63295.72295.131.44%875,795
May 5, 2026288.93294.80288.61291.51290.931.32%676,580
May 4, 2026293.13295.18286.80287.72287.15-3.23%1,427,741
May 1, 2026303.16303.18295.01297.32296.73-1.46%970,101
Apr 30, 2026295.83303.98293.97301.74301.141.91%1,611,361
Apr 29, 2026303.12306.30294.98296.08295.491.59%2,056,377
Apr 28, 2026291.79292.57287.06291.46290.880.05%1,295,980
Apr 27, 2026291.13295.51289.67291.32290.74-0.26%1,164,423
Apr 24, 2026291.08294.36289.40292.07291.49-0.22%699,455
Apr 23, 2026291.83294.15288.00292.71292.130.90%605,398
Apr 22, 2026293.65295.49289.15290.11289.53-0.21%656,446