NYSE : VMC
Vulcan Materials Company — Price history
Materials · Building Materials · United States
Last price 281.25 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 36.10B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vulcan Materials Company (VMC) closed at 281.25 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 283.31 | 285.22 | 278.23 | 281.25 | 1,509,009 | +0.34% |
| 2026-10-29 | 265.85 | 286.46 | 259.98 | 280.31 | 2,832,554 | +5.78% |
| 2026-10-28 | 261.97 | 265.65 | 261.05 | 265 | 1,252,412 | +0.95% |
| 2026-10-27 | 262.4 | 263.215 | 259.99 | 262.5 | 730,391 | +0.39% |
| 2026-10-26 | 262.76 | 263.955 | 260.143 | 261.48 | 1,065,483 | -0.08% |
| 2026-10-23 | 267.06 | 267.6 | 260.41 | 261.69 | 1,060,201 | -2.62% |
| 2026-10-22 | 264.64 | 269.15 | 262.91 | 268.72 | 1,230,915 | +1.54% |
| 2026-10-21 | 263.7 | 266.16 | 262.115 | 264.64 | 1,358,107 | +1.04% |
| 2026-10-20 | 257.93 | 263.76 | 255.95 | 261.92 | 1,678,569 | +1.74% |
| 2026-10-19 | 258.23 | 259.25 | 255.09 | 257.45 | 1,286,490 | -0.07% |
| 2026-10-16 | 255.41 | 259.62 | 253.931 | 257.63 | 1,737,758 | +2.07% |
| 2026-10-15 | 244.12 | 252.42 | 243.91 | 252.4 | 1,610,208 | +4.40% |
| 2026-10-14 | 241.2 | 243.15 | 238.72 | 241.77 | 1,002,873 | -0.73% |
| 2026-10-13 | 244.99 | 247.625 | 242.37 | 243.54 | 899,575 | -0.66% |
| 2026-10-12 | 243.19 | 247.52 | 243.19 | 245.15 | 570,681 | +0.23% |
| 2026-10-09 | 246.49 | 247.48 | 243.54 | 244.58 | 1,061,481 | -0.68% |
| 2026-10-08 | 241.51 | 246.54 | 240.67 | 246.26 | 1,064,815 | +0.87% |
| 2026-10-07 | 245.94 | 246.55 | 241.65 | 244.13 | 874,278 | -1.90% |
| 2026-10-06 | 247.02 | 249.9 | 246.495 | 248.85 | 960,035 | +1.34% |
| 2026-10-05 | 241.77 | 245.93 | 238.38 | 245.57 | 1,012,540 | +1.03% |
| 2026-10-02 | 246.08 | 247.62 | 242.77 | 243.06 | 881,152 | -0.38% |
| 2026-10-01 | 243.53 | 245.415 | 237.03 | 243.98 | 2,105,376 | -0.27% |
| 2026-09-30 | 243.36 | 247.11 | 242.13 | 244.63 | 1,505,235 | +0.77% |
| 2026-09-29 | 246.52 | 248.84 | 239.9 | 242.75 | 1,621,797 | -1.38% |
| 2026-09-28 | 242.96 | 248.4 | 241.015 | 246.15 | 1,224,875 | +0.47% |
| 2026-09-25 | 242.34 | 246.88 | 241.47 | 245 | 1,690,065 | +1.37% |
| 2026-09-24 | 243.83 | 245.14 | 241.19 | 241.7 | 1,192,448 | -1.10% |
| 2026-09-23 | 245.22 | 252.7 | 243.65 | 244.4 | 1,697,192 | -1.40% |
| 2026-09-22 | 250.48 | 251.93 | 242.725 | 247.87 | 1,212,674 | +0.68% |
| 2026-09-21 | 243.61 | 247.71 | 241.17 | 246.2 | 1,127,574 | +2.23% |
| 2026-09-18 | 241.8 | 243.965 | 240.69 | 240.83 | 2,053,717 | -1.50% |
| 2026-09-17 | 248.62 | 249.05 | 241.77 | 244.5 | 913,885 | +0.08% |
| 2026-09-16 | 249.48 | 250.79 | 242.5 | 244.3 | 1,230,637 | -1.97% |
| 2026-09-15 | 250.51 | 251.03 | 247.02 | 249.2 | 768,649 | -0.53% |
| 2026-09-14 | 250.81 | 253.01 | 248.28 | 250.54 | 949,370 | -0.87% |
| 2026-09-11 | 253.3 | 254 | 250.725 | 252.74 | 1,028,385 | +0.85% |
| 2026-09-10 | 247.38 | 251.03 | 246.2 | 250.6 | 955,332 | +0.28% |
| 2026-09-09 | 251.42 | 254.545 | 249.52 | 249.89 | 1,028,476 | -3.26% |
| 2026-09-08 | 259.72 | 262.185 | 257.935 | 258.3 | 945,277 | -1.65% |
| 2026-09-04 | 258.6 | 264.27 | 258.59 | 262.63 | 1,066,548 | +0.92% |
| 2026-09-03 | 267.43 | 267.99 | 259.66 | 260.23 | 1,003,865 | -1.40% |
| 2026-09-02 | 260.27 | 266.83 | 259.5 | 263.93 | 1,244,542 | +1.63% |
| 2026-09-01 | 266.98 | 267.58 | 257.17 | 259.69 | 1,660,866 | -3.67% |
| 2026-08-31 | 272.9 | 273.735 | 268.695 | 269.58 | 917,846 | -1.80% |
| 2026-08-28 | 275.98 | 278.23 | 270.43 | 274.51 | 714,682 | +0.24% |
| 2026-08-27 | 271.29 | 275.79 | 270.255 | 273.85 | 1,166,341 | +0.04% |
| 2026-08-26 | 274.79 | 277.65 | 272.38 | 273.74 | 874,742 | -0.13% |
| 2026-08-25 | 281.02 | 281.191 | 273.07 | 274.09 | 632,667 | -0.67% |
| 2026-08-24 | 276.54 | 280.55 | 274.06 | 275.94 | 823,668 | -0.04% |
| 2026-08-21 | 272.83 | 277.8 | 270.96 | 276.04 | 901,547 | +1.98% |
| 2026-08-20 | 272.01 | 275.1 | 270.47 | 270.67 | 579,123 | -2.04% |
| 2026-08-19 | 274.4 | 279.14 | 272.49 | 276.3 | 859,488 | +1.71% |
| 2026-08-18 | 278.03 | 278.07 | 270.1 | 271.65 | 725,121 | -2.34% |
| 2026-08-17 | 280.31 | 282.72 | 277.05 | 278.15 | 701,942 | -1.37% |
| 2026-08-14 | 282 | 282.11 | 277.11 | 282 | 657,473 | +1.61% |
| 2026-08-13 | 281.93 | 283.205 | 277.06 | 277.52 | 605,741 | -0.84% |
| 2026-08-12 | 288.28 | 288.4 | 279.83 | 280.38 | 720,892 | -2.57% |
| 2026-08-11 | 285.05 | 289.37 | 283.855 | 287.79 | 694,025 | +0.86% |
| 2026-08-10 | 283.28 | 285.53 | 282.397 | 285.34 | 774,467 | +0.23% |
| 2026-08-07 | 280.21 | 287.325 | 280.21 | 284.69 | 1,215,314 | +1.09% |
| 2026-08-06 | 286.04 | 286.95 | 280.433 | 281.63 | 960,909 | -1.79% |
| 2026-08-05 | 285.28 | 289.5 | 285.26 | 286.77 | 733,261 | +0.59% |
| 2026-08-04 | 286.66 | 287.42 | 281.97 | 285.1 | 1,237,167 | +0.53% |
| 2026-08-03 | 271.06 | 283.73 | 271.06 | 283.59 | 1,520,452 | +5.59% |
| 2026-07-31 | 268.68 | 273.04 | 266.68 | 268.57 | 1,983,081 | -0.98% |
| 2026-07-30 | 287.99 | 289.545 | 271.09 | 271.24 | 1,783,666 | -4.47% |
| 2026-07-29 | 298.57 | 300.63 | 283 | 283.92 | 1,691,788 | -1.56% |
| 2026-07-28 | 284.92 | 289.79 | 283.95 | 288.42 | 1,432,845 | +1.38% |
| 2026-07-27 | 284.79 | 287.27 | 282.62 | 284.49 | 915,900 | +1.71% |
| 2026-07-24 | 275.58 | 280.785 | 274.44 | 279.7 | 797,927 | +1.73% |
| 2026-07-23 | 275.46 | 277.97 | 272.43 | 274.93 | 824,097 | -1.04% |
| 2026-07-22 | 277.18 | 281.08 | 276.75 | 277.83 | 725,887 | +0.39% |
| 2026-07-21 | 281.55 | 282.52 | 274.83 | 276.75 | 1,027,556 | -1.38% |
| 2026-07-20 | 290.91 | 293.43 | 278.87 | 280.62 | 1,219,613 | -2.67% |
| 2026-07-17 | 291.03 | 298.85 | 287.055 | 288.33 | 689,851 | -1.75% |
| 2026-07-16 | 287.31 | 295.37 | 287.31 | 293.47 | 620,988 | +1.51% |
| 2026-07-15 | 290.06 | 292.815 | 287.51 | 289.11 | 700,997 | -0.95% |
| 2026-07-14 | 295.85 | 299.74 | 291.71 | 291.89 | 736,173 | -0.30% |
| 2026-07-13 | 294.62 | 298.35 | 290.97 | 292.78 | 802,736 | -0.84% |
| 2026-07-10 | 288.77 | 297.05 | 288.43 | 295.25 | 1,492,963 | +2.26% |
| 2026-07-09 | 285.75 | 290.135 | 284.5 | 288.73 | 939,123 | +0.75% |
| 2026-07-08 | 294.23 | 295.493 | 284.63 | 286.59 | 1,037,184 | -4.44% |
| 2026-07-07 | 305.04 | 305.04 | 294.92 | 299.9 | 1,013,639 | -1.62% |
| 2026-07-06 | 304.65 | 305.83 | 299.9 | 304.84 | 785,196 | +0.54% |
| 2026-07-02 | 298.2 | 303.74 | 295.51 | 303.19 | 1,340,427 | +2.77% |
| 2026-07-01 | 292.06 | 295.49 | 286.83 | 295.03 | 1,217,028 | +0.01% |
| 2026-06-30 | 305.65 | 306.985 | 291.42 | 295.01 | 1,936,809 | -2.90% |
| 2026-06-29 | 302.81 | 311 | 300 | 303.82 | 1,448,301 | -2.42% |
| 2026-06-26 | 313.7 | 314.77 | 307.075 | 311.35 | 1,602,793 | -0.52% |
| 2026-06-25 | 310.65 | 321.16 | 309.06 | 312.97 | 1,111,755 | +1.85% |
| 2026-06-24 | 302.01 | 309.918 | 301.74 | 307.29 | 1,731,321 | +2.74% |
| 2026-06-23 | 301.75 | 305.14 | 299.03 | 299.09 | 878,707 | -1.74% |
| 2026-06-22 | 300.66 | 307.03 | 298.57 | 304.39 | 968,928 | +0.51% |
| 2026-06-18 | 298.33 | 306.855 | 296.68 | 302.84 | 2,011,600 | +2.72% |
| 2026-06-17 | 299.06 | 305.28 | 293 | 294.82 | 1,058,090 | -2.00% |
| 2026-06-16 | 295.02 | 302.87 | 295.02 | 300.83 | 1,383,751 | +2.68% |
| 2026-06-15 | 292.29 | 299.37 | 287.87 | 292.99 | 1,178,474 | +2.28% |
| 2026-06-12 | 284.78 | 288.63 | 280.94 | 286.47 | 915,139 | +2.24% |
| 2026-06-11 | 273.73 | 280.96 | 271.86 | 280.19 | 1,559,239 | +2.76% |
| 2026-06-10 | 280.51 | 281.81 | 271.7 | 272.67 | 1,372,439 | -2.27% |
| 2026-06-09 | 272.56 | 279.42 | 271.63 | 279 | 1,322,776 | +3.34% |
| 2026-06-08 | 279.23 | 280.7 | 269.53 | 269.98 | 1,249,704 | -4.05% |
| 2026-06-05 | 283.73 | 285.56 | 280.39 | 281.38 | 1,416,024 | -0.59% |
| 2026-06-04 | 286.93 | 288.98 | 281.888 | 283.06 | 1,091,899 | -0.79% |
| 2026-06-03 | 280.77 | 286.08 | 280.5 | 285.3 | 969,427 | +1.23% |
| 2026-06-02 | 278.52 | 285.88 | 278.52 | 281.84 | 1,342,779 | +0.10% |
| 2026-06-01 | 278.69 | 284.2 | 275.49 | 281.56 | 1,415,521 | -0.48% |
| 2026-05-29 | 276.96 | 287.42 | 276.96 | 282.92 | 2,058,022 | +2.23% |
| 2026-05-28 | 274.5 | 278.49 | 273.74 | 276.75 | 1,617,105 | +0.40% |
| 2026-05-27 | 271.89 | 276.58 | 270.015 | 275.65 | 1,223,570 | +2.49% |
| 2026-05-26 | 262.42 | 270.81 | 261.23 | 268.94 | 1,160,859 | +3.18% |
| 2026-05-22 | 263 | 264.08 | 257.89 | 260.65 | 803,709 | -0.35% |
| 2026-05-21 | 260.23 | 263.59 | 258.28 | 262.08 | 701,463 | -0.45% |
| 2026-05-20 | 259.29 | 264.4 | 258.015 | 263.26 | 1,202,778 | +1.46% |
| 2026-05-19 | 265.48 | 265.56 | 252.42 | 259.46 | 1,497,581 | -2.58% |
| 2026-05-18 | 268.31 | 270.67 | 265.77 | 266.33 | 984,352 | -0.56% |
| 2026-05-15 | 271.5 | 274.4 | 266.75 | 267.83 | 954,729 | -2.64% |
| 2026-05-14 | 276.6 | 278.23 | 274.69 | 275.09 | 850,674 | +0.20% |
| 2026-05-13 | 277.89 | 280.057 | 272.84 | 274.54 | 1,229,147 | -1.71% |
| 2026-05-12 | 282.22 | 282.625 | 277.84 | 279.33 | 900,254 | -1.19% |