Vulcan Materials (VMC)

281.25
+0.94 (0.34%)
NYSE · Last Trade: Oct 31st, 7:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Vulcan Materials (VMC)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/2026283.31285.22278.23281.251,509,007281.25
10/29/2026265.85286.46259.98280.312,832,534280.31
10/28/2026261.97265.65261.05265.001,252,407265.00
10/27/2026262.40263.21259.99262.50730,388262.50
10/26/2026262.76263.95260.14261.481,065,402261.48
10/23/2026267.06267.60260.41261.691,060,203261.69
10/22/2026264.64269.15262.91268.721,230,806268.72
10/21/2026263.70266.16262.12264.641,358,097264.64
10/20/2026257.93263.76255.95261.921,678,563261.92
10/19/2026258.23259.25255.09257.451,286,474257.45
10/16/2026255.41259.62253.93257.631,738,472257.63
10/15/2026244.12252.42243.91252.401,653,077252.40
10/14/2026241.20243.15238.72241.771,051,309241.77
10/13/2026244.99247.63242.37243.54998,653243.54
10/12/2026243.19247.52243.19245.15683,486245.15
10/09/2026246.49247.48243.54244.581,102,635244.58
10/08/2026241.51246.54240.67246.261,434,261246.26
10/07/2026245.94246.55241.65244.13874,860244.13
10/06/2026247.02249.90246.50248.85960,391248.85
10/05/2026241.77245.93238.38245.571,018,023245.57
10/02/2026246.08247.62242.77243.06914,131243.06
10/01/2026243.53245.41237.03243.982,150,052243.98
9/30/2026243.36247.11242.13244.631,515,244244.63
9/29/2026246.52248.84239.90242.751,653,822242.75
9/28/2026242.96248.40241.01246.151,281,657246.15
9/25/2026242.34246.88241.47245.001,709,797245.00
9/24/2026243.83245.14241.19241.701,212,573241.70
9/23/2026245.22252.70243.65244.401,730,805244.40
9/22/2026250.48251.93242.72247.871,223,214247.87
9/21/2026243.61247.71241.17246.201,130,431246.20
9/18/2026241.80243.97240.69240.832,061,678240.83
9/17/2026248.62249.05241.77244.50919,243244.50
9/16/2026249.48250.79242.50244.301,230,794244.30
9/15/2026250.51251.03247.02249.20772,262249.20
9/14/2026250.81253.01248.28250.54955,185250.54
9/11/2026253.30254.00250.72252.741,031,342252.74
9/10/2026247.38251.03246.20250.601,003,043250.60
9/09/2026251.42254.54249.52249.891,028,639249.89
9/08/2026259.72262.19257.94258.30958,845258.30
9/04/2026258.60264.27258.59262.631,113,061262.63
9/03/2026267.43267.99259.66260.231,029,410260.23
9/02/2026260.27266.83259.50263.931,254,694263.93
9/01/2026266.98267.58257.17259.691,672,613259.69
8/31/2026272.90273.74268.69269.58996,349269.58
8/28/2026275.98278.23270.43274.51714,780274.51
8/27/2026271.29275.79270.25273.851,168,907273.85
8/26/2026274.79277.65272.38273.74874,823273.74
8/25/2026281.02281.19273.07274.09633,753274.09
8/24/2026276.54280.55274.06275.94825,983275.94
8/21/2026272.83277.80270.96276.04903,345276.04
8/20/2026272.01275.10270.47270.67583,053270.67
8/19/2026274.40279.14272.49276.30864,087276.30
8/18/2026278.03278.07270.10271.65725,764271.65
8/17/2026280.31282.72277.05278.15702,292278.15
8/14/2026282.00282.11277.11282.00658,072282.00
8/13/2026281.93283.20277.06277.52606,359277.52
8/12/2026288.28288.40279.83280.38723,583279.86
8/11/2026285.05289.37283.86287.79694,025287.26
8/10/2026283.28285.53282.40285.34774,467284.81
8/07/2026280.21287.32280.21284.691,215,316284.16
8/06/2026286.04286.95280.43281.63960,907281.11
8/05/2026285.28289.50285.26286.77733,260286.24
8/04/2026286.66287.42281.97285.101,237,168284.57
8/03/2026271.06283.73271.06283.591,520,443283.06