Skip to main content
Vulcan Materials Company (VMC)
NYSE: VMC · Real-Time Price · USD
294.87
+1.22 (0.42%)
At close: Dec 5, 2025, 4:00 PM EST
294.51
-0.36 (-0.12%)
After-hours: Dec 5, 2025, 7:20 PM EST

Vulcan Materials Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025294.03296.56291.56294.87294.870.42%785,060
Dec 4, 2025292.00294.00290.34293.65293.650.36%738,487
Dec 3, 2025291.00295.13289.76292.59292.590.95%522,837
Dec 2, 2025292.66293.22287.87289.84289.84-0.69%880,529
Dec 1, 2025295.20296.35291.58291.85291.85-1.81%661,534
Nov 28, 2025295.87297.60294.98297.24297.240.73%297,904
Nov 26, 2025292.18296.61292.06295.08295.080.81%718,570
Nov 25, 2025289.00293.09287.08292.72292.721.93%846,205
Nov 24, 2025287.39288.40285.18287.19287.19-0.22%1,215,816
Nov 21, 2025288.35291.75285.99287.83287.830.65%1,002,066
Nov 20, 2025287.12291.36285.84285.97285.970.61%1,957,205
Nov 19, 2025283.54285.32280.10284.23284.230.84%953,537
Nov 18, 2025278.86283.52277.94281.87281.870.64%921,652
Nov 17, 2025280.04282.23278.12280.08280.08-0.18%1,383,504
Nov 14, 2025283.37284.67279.85280.58280.58-1.24%993,194
Nov 13, 2025295.37297.33283.42284.09284.09-3.73%1,328,253
Nov 12, 2025295.00297.74294.01295.09295.09-989,372
Nov 11, 2025293.00296.85292.53295.10295.100.77%993,920
Nov 10, 2025287.23295.34286.44292.84292.841.93%1,140,678
Nov 7, 2025283.88289.99283.23287.30286.810.35%1,688,385
Nov 6, 2025284.18289.96284.18286.30285.810.42%1,450,766
Nov 5, 2025290.62296.00283.70285.10284.61-2.45%1,709,659
Nov 4, 2025289.22294.19285.31292.26291.761.29%1,829,966
Nov 3, 2025287.32293.40285.67288.55288.06-0.33%1,976,707
Oct 31, 2025287.81291.50285.14289.50289.01-0.17%1,463,054
Oct 30, 2025285.50290.45278.93290.00289.51-1.68%2,617,094
Oct 29, 2025292.35299.11292.22294.97294.470.81%1,285,958
Oct 28, 2025290.95293.89290.51292.59292.090.20%723,137
Oct 27, 2025293.75296.00291.04292.01291.51-0.25%700,175
Oct 24, 2025294.18296.29292.35292.74292.240.23%707,845
Oct 23, 2025292.43295.28291.94292.06291.56-0.55%664,746
Oct 22, 2025297.57299.16292.27293.67293.17-1.31%733,728
Oct 21, 2025295.58299.31293.63297.57297.060.71%689,337
Oct 20, 2025297.50298.09292.93295.47294.970.04%671,327
Oct 17, 2025295.45297.09293.53295.35294.85-0.30%675,245
Oct 16, 2025304.04304.35295.76296.23295.72-2.27%791,585
Oct 15, 2025309.56311.74301.36303.10302.58-1.93%880,839
Oct 14, 2025301.67310.69301.56309.07308.542.09%857,997
Oct 13, 2025302.74305.20301.57302.75302.230.44%588,747
Oct 10, 2025304.20304.35301.03301.43300.92-0.49%570,981
Oct 9, 2025304.86305.26301.26302.90302.38-0.50%363,340
Oct 8, 2025301.90305.48300.73304.43303.911.17%534,189
Oct 7, 2025305.78307.39299.77300.90300.39-1.24%636,108
Oct 6, 2025304.09306.91301.01304.67304.15-0.01%523,087
Oct 3, 2025303.45305.79296.99304.70304.180.44%620,451
Oct 2, 2025301.48305.21301.00303.37302.850.57%899,981
Oct 1, 2025307.40309.17298.83301.64301.13-1.94%1,064,488
Sep 30, 2025304.00308.18303.11307.62307.101.52%765,217
Sep 29, 2025300.98303.79299.48303.02302.501.25%788,598
Sep 26, 2025296.97301.80295.53299.29298.781.54%669,843