Vulcan Materials Company (VMC)
NYSE: VMC · Real-Time Price · USD
299.29
+4.53 (1.54%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Vulcan Materials Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 296.97 | 301.80 | 295.53 | 299.29 | 299.29 | 1.54% | 667,370 |
| Sep 25, 2025 | 291.77 | 295.44 | 290.03 | 294.76 | 294.76 | 0.32% | 463,512 |
| Sep 24, 2025 | 296.76 | 297.77 | 291.46 | 293.81 | 293.81 | -1.27% | 759,006 |
| Sep 23, 2025 | 299.61 | 301.36 | 296.43 | 297.59 | 297.59 | -0.43% | 580,623 |
| Sep 22, 2025 | 297.15 | 301.35 | 295.76 | 298.89 | 298.89 | 0.37% | 730,289 |
| Sep 19, 2025 | 300.12 | 300.65 | 295.65 | 297.79 | 297.79 | -0.26% | 1,291,406 |
| Sep 18, 2025 | 291.80 | 300.34 | 291.60 | 298.58 | 298.58 | 2.17% | 622,422 |
| Sep 17, 2025 | 292.20 | 297.10 | 290.00 | 292.25 | 292.25 | 0.10% | 679,658 |
| Sep 16, 2025 | 294.48 | 295.78 | 291.23 | 291.96 | 291.96 | -0.70% | 732,893 |
| Sep 15, 2025 | 294.66 | 296.26 | 293.36 | 294.03 | 294.03 | -0.31% | 592,176 |
| Sep 12, 2025 | 299.90 | 300.80 | 294.48 | 294.94 | 294.94 | -2.22% | 619,832 |
| Sep 11, 2025 | 296.20 | 302.22 | 295.89 | 301.65 | 301.65 | 2.45% | 808,177 |
| Sep 10, 2025 | 292.81 | 295.65 | 291.90 | 294.43 | 294.43 | 0.68% | 473,016 |
| Sep 9, 2025 | 297.26 | 298.73 | 290.90 | 292.44 | 292.44 | -2.16% | 713,651 |
| Sep 8, 2025 | 295.19 | 299.29 | 293.52 | 298.91 | 298.91 | 1.39% | 776,226 |
| Sep 5, 2025 | 293.66 | 295.26 | 291.61 | 294.81 | 294.81 | 0.85% | 585,179 |
| Sep 4, 2025 | 289.24 | 292.90 | 287.47 | 292.33 | 292.33 | 1.49% | 1,131,519 |
| Sep 3, 2025 | 292.53 | 292.53 | 286.80 | 288.05 | 288.05 | -1.52% | 869,994 |
| Sep 2, 2025 | 288.48 | 292.80 | 287.31 | 292.49 | 292.49 | 0.46% | 1,143,651 |
| Aug 29, 2025 | 291.19 | 292.40 | 289.48 | 291.16 | 291.16 | - | 609,873 |
| Aug 28, 2025 | 291.14 | 291.65 | 288.82 | 291.16 | 291.16 | - | 323,064 |
| Aug 27, 2025 | 290.02 | 291.39 | 289.95 | 291.15 | 291.15 | -0.02% | 578,597 |
| Aug 26, 2025 | 290.98 | 292.74 | 289.86 | 291.20 | 291.20 | 0.31% | 839,485 |
| Aug 25, 2025 | 291.98 | 292.28 | 289.36 | 290.30 | 290.30 | -0.72% | 441,817 |
| Aug 22, 2025 | 289.71 | 294.97 | 289.36 | 292.40 | 292.40 | 1.43% | 529,856 |
| Aug 21, 2025 | 284.61 | 289.05 | 284.61 | 288.28 | 288.28 | 0.70% | 627,263 |
| Aug 20, 2025 | 291.34 | 291.75 | 283.61 | 286.28 | 286.28 | -2.24% | 1,098,123 |
| Aug 19, 2025 | 290.52 | 293.39 | 289.32 | 292.84 | 292.84 | 1.02% | 1,023,763 |
| Aug 18, 2025 | 291.64 | 292.61 | 289.81 | 289.88 | 289.88 | -0.60% | 809,275 |
| Aug 15, 2025 | 294.77 | 294.98 | 290.95 | 291.62 | 291.62 | -0.50% | 789,091 |
| Aug 14, 2025 | 293.05 | 294.58 | 292.08 | 293.10 | 293.10 | -0.86% | 969,225 |
| Aug 13, 2025 | 293.33 | 296.12 | 289.92 | 295.64 | 295.15 | 1.28% | 1,126,064 |
| Aug 12, 2025 | 285.97 | 292.87 | 284.44 | 291.89 | 291.40 | 2.33% | 1,070,326 |
| Aug 11, 2025 | 286.57 | 286.61 | 283.59 | 285.24 | 284.76 | -0.45% | 976,094 |
| Aug 8, 2025 | 283.00 | 287.74 | 281.77 | 286.52 | 286.04 | 1.57% | 638,498 |
| Aug 7, 2025 | 284.50 | 286.56 | 278.39 | 282.10 | 281.63 | 0.18% | 1,039,878 |
| Aug 6, 2025 | 283.15 | 283.43 | 280.48 | 281.59 | 281.12 | -0.56% | 785,507 |
| Aug 5, 2025 | 281.30 | 283.59 | 279.36 | 283.17 | 282.70 | 0.47% | 788,718 |
| Aug 4, 2025 | 278.07 | 284.94 | 277.27 | 281.85 | 281.38 | 2.51% | 1,351,513 |
| Aug 1, 2025 | 273.84 | 275.28 | 270.64 | 274.94 | 274.48 | 0.10% | 1,442,181 |
| Jul 31, 2025 | 266.00 | 276.09 | 263.17 | 274.67 | 274.21 | 0.70% | 2,372,333 |
| Jul 30, 2025 | 274.79 | 275.94 | 271.33 | 272.77 | 272.32 | -0.42% | 1,416,005 |
| Jul 29, 2025 | 272.27 | 274.33 | 270.46 | 273.92 | 273.46 | 1.41% | 985,582 |
| Jul 28, 2025 | 274.00 | 276.40 | 268.67 | 270.11 | 269.66 | -1.72% | 1,021,563 |
| Jul 25, 2025 | 271.66 | 275.17 | 271.01 | 274.83 | 274.37 | 1.26% | 579,664 |
| Jul 24, 2025 | 268.89 | 272.14 | 268.42 | 271.42 | 270.97 | 0.86% | 705,964 |
| Jul 23, 2025 | 269.40 | 270.00 | 267.58 | 269.11 | 268.66 | 0.50% | 649,102 |
| Jul 22, 2025 | 265.90 | 268.46 | 264.74 | 267.78 | 267.33 | 1.05% | 1,233,674 |
| Jul 21, 2025 | 267.72 | 269.35 | 264.74 | 265.01 | 264.57 | -0.60% | 864,547 |
| Jul 18, 2025 | 263.67 | 266.88 | 262.21 | 266.60 | 266.16 | 1.36% | 800,181 |