Home

Vulcan Materials (VMC)

293.68
+3.84 (1.32%)
NYSE · Last Trade: Dec 3rd, 3:41 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Vulcan Materials (VMC)

DateOpenHighLowCloseVolumeAdjusted Close
12/02/2025292.66293.22287.87289.84978,280289.84
12/01/2025295.20296.35291.58291.85676,697291.85
11/28/2025295.87297.60294.98297.24297,905297.24
11/26/2025292.18296.61292.06295.08718,571295.08
11/25/2025289.00293.09287.08292.72846,206292.72
11/24/2025287.39288.40285.18287.191,206,101287.19
11/21/2025288.35291.75285.99287.831,002,067287.83
11/20/2025287.12291.36285.84285.971,957,199285.97
11/19/2025283.54285.31280.10284.23953,538284.23
11/18/2025278.86283.52277.94281.87921,637281.87
11/17/2025280.04282.23278.12280.081,383,504280.08
11/14/2025283.37284.67279.85280.58993,195280.58
11/13/2025295.37297.33283.42284.091,328,154284.09
11/12/2025295.00297.74294.00295.09989,271295.09
11/11/2025293.00296.85292.53295.10993,919295.10
11/10/2025287.23295.34286.44292.841,140,679292.84
11/07/2025283.88289.99283.23287.301,688,386286.81
11/06/2025284.18289.96284.18286.301,450,749285.81
11/05/2025290.62296.00283.70285.101,709,593284.61
11/04/2025289.22294.19285.31292.261,829,964291.76
11/03/2025287.32293.40285.67288.551,976,526288.06
10/31/2025287.81291.50285.13289.501,463,055289.01
10/30/2025285.50290.44278.93290.002,617,030289.50
10/29/2025292.35299.11292.22294.971,285,959294.47
10/28/2025290.95293.89290.51292.59723,138292.09
10/27/2025293.75296.00291.04292.01700,158291.51
10/24/2025294.18296.29292.35292.74707,846292.24
10/23/2025292.43295.28291.94292.06664,747291.56
10/22/2025297.57299.16292.27293.67733,719293.17
10/21/2025295.58299.31293.63297.57689,335297.06
10/20/2025297.50298.09292.93295.47671,328294.97
10/17/2025295.45297.09293.53295.35675,246294.85
10/16/2025304.04304.35295.76296.23791,580295.73
10/15/2025309.56311.74301.36303.10880,831302.58
10/14/2025301.67310.69301.56309.07857,997308.54
10/13/2025302.74305.19301.57302.75588,743302.23
10/10/2025304.20304.35301.03301.43570,982300.92
10/09/2025304.86305.25301.25302.90363,341302.38
10/08/2025301.90305.48300.73304.43534,190303.91
10/07/2025305.78307.39299.77300.90636,110300.39
10/06/2025304.09306.91301.01304.67523,089304.15
10/03/2025303.45305.79296.99304.70620,452304.18
10/02/2025301.48305.21301.00303.37899,982302.85
10/01/2025307.40309.17298.83301.641,064,480301.13
9/30/2025304.00308.18303.11307.62765,218307.10
9/29/2025300.98303.79299.48303.02788,600302.50
9/26/2025296.97301.80295.53299.29671,396298.78
9/25/2025291.77295.44290.03294.76463,513294.26
9/24/2025296.76297.77291.46293.81759,007293.31
9/23/2025299.61301.36296.43297.59580,624297.08
9/22/2025297.15301.35295.76298.89730,289298.38
9/19/2025300.12300.65295.65297.791,291,407297.28
9/18/2025291.80300.34291.60298.58622,423298.07
9/17/2025292.20297.10290.00292.25679,659291.75
9/16/2025294.48295.78291.23291.96732,891291.46
9/15/2025294.66296.26293.36294.03592,176293.53
9/12/2025299.90300.80294.48294.94619,833294.44
9/11/2025296.20302.21295.89301.65808,178301.14
9/10/2025292.81295.64291.90294.43473,017293.93
9/09/2025297.26298.73290.90292.44713,650291.94
9/08/2025295.19299.29293.52298.91776,228298.40
9/05/2025293.66295.26291.61294.81585,180294.31
9/04/2025289.24292.89287.47292.331,131,520291.83
9/03/2025292.53292.53286.80288.05875,123287.56