Vulcan Materials Company (VMC)
NYSE: VMC · Real-Time Price · USD
272.36
+2.73 (1.01%)
At close: May 12, 2025, 4:00 PM
272.25
-0.11 (-0.04%)
After-hours: May 12, 2025, 4:27 PM EDT
Vulcan Materials Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 278.12 | 278.14 | 270.67 | 272.36 | - | 1.01% | 1,377,158 |
| May 9, 2025 | 268.72 | 270.00 | 266.83 | 269.63 | 269.63 | 0.45% | 508,342 |
| May 8, 2025 | 267.73 | 271.08 | 266.77 | 268.42 | 268.42 | 0.97% | 637,747 |
| May 7, 2025 | 268.42 | 268.74 | 264.87 | 265.84 | 265.84 | -0.52% | 638,032 |
| May 6, 2025 | 265.09 | 269.92 | 265.00 | 267.24 | 267.24 | -1.04% | 658,283 |
| May 5, 2025 | 266.15 | 272.09 | 263.67 | 270.04 | 270.04 | 1.12% | 880,907 |
| May 2, 2025 | 265.00 | 268.92 | 264.83 | 267.05 | 267.05 | 1.30% | 1,010,739 |
| May 1, 2025 | 264.01 | 266.37 | 262.72 | 263.63 | 263.63 | 0.50% | 1,496,671 |
| Apr 30, 2025 | 253.00 | 263.97 | 247.60 | 262.33 | 262.33 | 6.92% | 2,344,010 |
| Apr 29, 2025 | 245.19 | 246.90 | 241.91 | 245.35 | 245.35 | -0.02% | 1,199,842 |
| Apr 28, 2025 | 246.98 | 247.36 | 243.03 | 245.39 | 245.39 | -0.67% | 818,846 |
| Apr 25, 2025 | 249.24 | 249.24 | 245.44 | 247.04 | 247.04 | -0.99% | 695,151 |
| Apr 24, 2025 | 243.73 | 250.24 | 242.72 | 249.51 | 249.51 | 2.03% | 748,368 |
| Apr 23, 2025 | 246.21 | 249.95 | 243.53 | 244.54 | 244.54 | 1.65% | 765,223 |
| Apr 22, 2025 | 238.53 | 241.44 | 236.88 | 240.57 | 240.57 | 2.73% | 885,856 |
| Apr 21, 2025 | 240.19 | 240.39 | 231.76 | 234.17 | 234.17 | -3.21% | 622,614 |
| Apr 17, 2025 | 240.16 | 243.76 | 239.08 | 241.93 | 241.93 | 0.57% | 643,480 |
| Apr 16, 2025 | 242.06 | 244.30 | 237.89 | 240.55 | 240.55 | -1.63% | 528,283 |
| Apr 15, 2025 | 244.50 | 247.88 | 243.40 | 244.53 | 244.53 | 0.43% | 788,235 |
| Apr 14, 2025 | 244.42 | 245.71 | 240.65 | 243.48 | 243.48 | 0.49% | 1,121,243 |
| Apr 11, 2025 | 235.22 | 243.43 | 232.86 | 242.30 | 242.30 | 2.85% | 1,636,344 |
| Apr 10, 2025 | 236.15 | 240.15 | 229.30 | 235.58 | 235.58 | -1.65% | 1,527,309 |
| Apr 9, 2025 | 224.24 | 244.08 | 218.87 | 239.53 | 239.53 | 5.76% | 2,644,931 |
| Apr 8, 2025 | 233.70 | 236.66 | 222.44 | 226.49 | 226.49 | -0.89% | 2,328,202 |
| Apr 7, 2025 | 225.68 | 238.44 | 219.16 | 228.53 | 228.53 | -0.96% | 2,754,130 |
| Apr 4, 2025 | 231.30 | 235.82 | 225.13 | 230.74 | 230.74 | -2.72% | 2,850,857 |
| Apr 3, 2025 | 228.50 | 238.19 | 228.50 | 237.18 | 237.18 | -1.22% | 2,269,636 |
| Apr 2, 2025 | 234.06 | 242.38 | 234.06 | 240.10 | 240.10 | 1.19% | 708,147 |
| Apr 1, 2025 | 231.53 | 237.56 | 229.40 | 237.27 | 237.27 | 1.70% | 903,612 |
| Mar 31, 2025 | 231.28 | 234.37 | 225.00 | 233.30 | 233.30 | 0.15% | 1,488,626 |
| Mar 28, 2025 | 236.82 | 236.82 | 230.19 | 232.94 | 232.94 | -1.94% | 1,009,774 |
| Mar 27, 2025 | 236.00 | 239.77 | 233.26 | 237.54 | 237.54 | 0.20% | 949,955 |
| Mar 26, 2025 | 241.46 | 243.30 | 236.69 | 237.06 | 237.06 | -1.63% | 774,248 |
| Mar 25, 2025 | 240.07 | 241.19 | 237.93 | 240.98 | 240.98 | 0.07% | 689,884 |
| Mar 24, 2025 | 237.56 | 241.57 | 236.20 | 240.81 | 240.81 | 2.88% | 834,634 |
| Mar 21, 2025 | 236.82 | 237.70 | 232.32 | 234.08 | 234.08 | -1.94% | 2,063,093 |
| Mar 20, 2025 | 238.79 | 245.49 | 238.60 | 238.72 | 238.72 | -0.99% | 1,203,633 |
| Mar 19, 2025 | 238.87 | 242.91 | 237.17 | 241.11 | 241.11 | 1.95% | 1,147,329 |
| Mar 18, 2025 | 235.04 | 237.47 | 233.86 | 236.50 | 236.50 | 0.60% | 1,148,076 |
| Mar 17, 2025 | 231.61 | 236.44 | 231.61 | 235.08 | 235.08 | 1.63% | 1,142,455 |
| Mar 14, 2025 | 227.95 | 232.26 | 225.45 | 231.32 | 231.32 | 2.79% | 1,241,195 |
| Mar 13, 2025 | 226.05 | 227.97 | 224.00 | 225.04 | 225.04 | -0.94% | 1,604,448 |
| Mar 12, 2025 | 227.31 | 228.84 | 224.76 | 227.17 | 227.17 | 1.09% | 1,581,596 |
| Mar 11, 2025 | 219.94 | 225.89 | 218.83 | 224.71 | 224.71 | 1.52% | 1,883,965 |
| Mar 10, 2025 | 217.38 | 222.60 | 215.08 | 221.34 | 221.34 | 0.20% | 3,064,641 |
| Mar 7, 2025 | 233.19 | 233.69 | 218.71 | 220.90 | 220.41 | -6.07% | 3,779,003 |
| Mar 6, 2025 | 238.00 | 238.60 | 233.03 | 235.17 | 234.65 | -2.16% | 1,429,765 |
| Mar 5, 2025 | 237.07 | 241.82 | 234.41 | 240.35 | 239.82 | 2.34% | 1,330,021 |
| Mar 4, 2025 | 237.34 | 239.59 | 228.17 | 234.86 | 234.34 | -2.05% | 1,547,586 |
| Mar 3, 2025 | 249.72 | 250.44 | 238.85 | 239.77 | 239.24 | -3.05% | 1,224,562 |