Home

Vulcan Materials (VMC)

291.16
+0.00 (0.00%)
NYSE · Last Trade: Sep 2nd, 3:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Vulcan Materials (VMC)

DateOpenHighLowCloseVolumeAdjusted Close
8/29/2025291.19292.40289.48291.16609,874291.16
8/28/2025291.14291.65288.82291.16323,065291.16
8/27/2025290.02291.39289.95291.15578,598291.15
8/26/2025290.98292.74289.86291.20839,488291.20
8/25/2025291.98292.28289.36290.30441,818290.30
8/22/2025289.71294.96289.36292.40529,857292.40
8/21/2025284.61289.05284.61288.28627,264288.28
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
8/13/2025293.33296.12289.92295.641,126,065295.15
8/12/2025285.97292.87284.44291.891,070,326291.41
8/11/2025286.57286.61283.59285.24976,095284.77
8/08/2025283.00287.74281.76286.52638,500286.05
8/07/2025284.50286.56278.39282.101,039,879281.63
8/06/2025283.15283.43280.48281.59785,510281.12
8/05/2025281.30283.59279.36283.17788,720282.70
8/04/2025278.07284.94278.07281.851,351,515281.38
8/01/2025273.84275.28270.64274.941,442,182274.48
7/31/2025266.00276.09263.17274.672,372,334274.21
7/30/2025274.79275.94271.33272.771,416,006272.32
7/29/2025272.27274.33270.46273.92985,583273.47
7/28/2025274.00276.40268.67270.111,021,564269.66
7/25/2025271.66275.17271.01274.83579,665274.37
7/24/2025268.89272.14268.42271.42705,965270.97
7/23/2025269.40270.00267.58269.11649,102268.66
7/22/2025265.90268.46264.74267.781,233,673267.34
7/21/2025267.72269.35264.74265.01864,548264.57
7/18/2025263.67266.88262.21266.60800,182266.16
7/17/2025260.67263.55258.99263.01737,360262.57
7/16/2025261.99262.17255.33260.621,188,460260.19
7/15/2025269.76271.02260.79261.561,373,482261.13
7/14/2025269.16270.54267.66269.93768,648269.48
7/11/2025267.77269.17264.79269.001,101,621268.55
7/10/2025269.33272.09268.82270.73974,804270.28
7/09/2025266.45270.00265.11269.95750,819269.50
7/08/2025266.58267.87265.07266.45628,243266.01
7/07/2025266.09268.45265.77267.001,003,624266.56
7/03/2025266.00267.62264.26266.24421,724265.80
7/02/2025264.28266.83263.90265.71673,748265.27
7/01/2025259.80267.76257.66264.67885,033264.23
6/30/2025260.95265.00260.37260.821,097,911260.39
6/27/2025258.26263.11257.75262.182,119,858261.75
6/26/2025255.50258.56253.40256.96901,366256.53
6/25/2025264.62265.56254.21254.641,434,500254.22
6/24/2025262.41265.70261.23264.48907,272264.04
6/23/2025256.11261.29254.94261.04930,361260.61
6/20/2025259.81259.81253.91255.941,953,686255.52
6/18/2025258.09261.76257.55258.14952,730257.71
6/17/2025260.18261.19258.36259.04662,547258.61
6/16/2025261.82263.25260.14261.18664,772260.75
6/13/2025261.78263.99259.24260.77621,667260.34
6/12/2025260.40266.28259.69265.53844,695265.09
6/11/2025266.53267.42260.28261.12717,973260.69
6/10/2025265.80266.99264.02265.10694,088264.66
6/09/2025266.35267.39262.94266.00655,935265.56
6/06/2025267.58267.81264.11264.81729,686264.37
6/05/2025266.73266.73262.73265.67724,385265.23
6/04/2025264.75266.59264.33266.08973,578265.64
6/03/2025263.39265.33261.53264.941,094,999264.50
6/02/2025262.33263.60259.94263.38818,094262.94