Home

Vulcan Materials (VMC)

286.28
-6.56 (-2.24%)
NYSE · Last Trade: Aug 21st, 3:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Vulcan Materials (VMC)

DateOpenHighLowCloseVolumeAdjusted Close
8/20/2025291.34291.75283.61286.281,098,120286.28
8/19/2025290.52293.39289.32292.841,023,763292.84
8/18/2025291.64292.61289.81289.88809,276289.88
8/15/2025294.77294.98290.95291.62789,093291.62
8/14/2025293.05294.58292.08293.10969,311293.10
8/13/2025293.33296.12289.92295.641,126,065295.64
8/12/2025285.97292.87284.44291.891,070,326291.89
8/11/2025286.57286.61283.59285.24976,095285.24
8/08/2025283.00287.74281.76286.52638,500286.52
8/07/2025284.50286.56278.39282.101,039,879282.10
8/06/2025283.15283.43280.48281.59785,510281.59
8/05/2025281.30283.59279.36283.17788,720283.17
8/04/2025278.07284.94278.07281.851,351,515281.85
8/01/2025273.84275.28270.64274.941,442,182274.94
7/31/2025266.00276.09263.17274.672,372,334274.67
7/30/2025274.79275.94271.33272.771,416,006272.77
7/29/2025272.27274.33270.46273.92985,583273.92
7/28/2025274.00276.40268.67270.111,021,564270.11
7/25/2025271.66275.17271.01274.83579,665274.83
7/24/2025268.89272.14268.42271.42705,965271.42
7/23/2025269.40270.00267.58269.11649,102269.11
7/22/2025265.90268.46264.74267.781,233,673267.78
7/21/2025267.72269.35264.74265.01864,548265.01
7/18/2025263.67266.88262.21266.60800,182266.60
7/17/2025260.67263.55258.99263.01737,360263.01
7/16/2025261.99262.17255.33260.621,188,460260.62
7/15/2025269.76271.02260.79261.561,373,482261.56
7/14/2025269.16270.54267.66269.93768,648269.93
7/11/2025267.77269.17264.79269.001,101,621269.00
7/10/2025269.33272.09268.82270.73974,804270.73
7/09/2025266.45270.00265.11269.95750,819269.95
7/08/2025266.58267.87265.07266.45628,243266.45
7/07/2025266.09268.45265.77267.001,003,624267.00
7/03/2025266.00267.62264.26266.24421,724266.24
7/02/2025264.28266.83263.90265.71673,748265.71
7/01/2025259.80267.76257.66264.67885,033264.67
6/30/2025260.95265.00260.37260.821,097,911260.82
6/27/2025258.26263.11257.75262.182,119,858262.18
6/26/2025255.50258.56253.40256.96901,366256.96
6/25/2025264.62265.56254.21254.641,434,500254.64
6/24/2025262.41265.70261.23264.48907,272264.48
6/23/2025256.11261.29254.94261.04930,361261.04
6/20/2025259.81259.81253.91255.941,953,686255.94
6/18/2025258.09261.76257.55258.14952,730258.14
6/17/2025260.18261.19258.36259.04662,547259.04
6/16/2025261.82263.25260.14261.18664,772261.18
6/13/2025261.78263.99259.24260.77621,667260.77
6/12/2025260.40266.28259.69265.53844,695265.53
6/11/2025266.53267.42260.28261.12717,973261.12
6/10/2025265.80266.99264.02265.10694,088265.10
6/09/2025266.35267.39262.94266.00655,935266.00
6/06/2025267.58267.81264.11264.81729,686264.81
6/05/2025266.73266.73262.73265.67724,385265.67
6/04/2025264.75266.59264.33266.08973,578266.08
6/03/2025263.39265.33261.53264.941,094,999264.94
6/02/2025262.33263.60259.94263.38818,094263.38
5/30/2025263.66265.90261.49265.071,481,030265.07
5/29/2025263.00265.74262.11265.312,118,501265.31
5/28/2025270.14270.14261.27262.532,022,415262.53
5/27/2025271.23272.02267.83270.162,494,544270.16
5/23/2025268.36270.13266.63268.19816,418268.19
5/22/2025270.34272.90268.11271.68934,776271.19
5/21/2025270.36274.55270.11270.54695,668270.05