Vulcan Materials Company (VMC)
NYSE: VMC · Real-Time Price · USD
287.23
-8.75 (-2.96%)
Mar 5, 2026, 4:00 PM EST - Market closed
Vulcan Materials Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 291.34 | 293.48 | 281.35 | 287.23 | 287.23 | -2.96% | 1,692,696 |
| Mar 4, 2026 | 297.33 | 297.89 | 292.55 | 295.98 | 295.98 | -1.34% | 1,258,395 |
| Mar 3, 2026 | 301.97 | 302.40 | 294.73 | 300.00 | 300.00 | -2.02% | 1,094,321 |
| Mar 2, 2026 | 306.85 | 308.51 | 301.66 | 306.20 | 306.20 | -1.23% | 1,161,098 |
| Feb 27, 2026 | 305.71 | 311.77 | 304.68 | 310.00 | 310.00 | 0.33% | 1,790,511 |
| Feb 26, 2026 | 307.00 | 309.74 | 305.45 | 308.99 | 308.99 | 1.13% | 933,238 |
| Feb 25, 2026 | 318.60 | 319.15 | 305.28 | 305.53 | 305.53 | -3.89% | 1,333,986 |
| Feb 24, 2026 | 311.81 | 318.10 | 309.52 | 317.89 | 317.89 | 2.28% | 1,339,653 |
| Feb 23, 2026 | 303.02 | 311.14 | 300.49 | 310.79 | 310.79 | 1.80% | 1,281,157 |
| Feb 20, 2026 | 303.37 | 306.95 | 298.66 | 305.29 | 305.29 | 0.81% | 1,630,584 |
| Feb 19, 2026 | 298.29 | 304.00 | 297.08 | 302.85 | 302.85 | 1.17% | 1,436,761 |
| Feb 18, 2026 | 302.22 | 304.33 | 297.83 | 299.36 | 299.36 | -0.95% | 1,584,177 |
| Feb 17, 2026 | 295.95 | 311.34 | 294.72 | 302.22 | 302.22 | -7.76% | 2,067,656 |
| Feb 13, 2026 | 322.22 | 328.79 | 320.36 | 327.65 | 327.65 | 1.78% | 1,388,633 |
| Feb 12, 2026 | 322.65 | 325.55 | 317.89 | 321.92 | 321.92 | 0.67% | 1,159,952 |
| Feb 11, 2026 | 327.36 | 329.01 | 319.28 | 319.78 | 319.78 | -3.21% | 1,576,577 |
| Feb 10, 2026 | 328.12 | 331.09 | 325.40 | 330.37 | 330.37 | 0.93% | 948,166 |
| Feb 9, 2026 | 322.07 | 327.89 | 321.52 | 327.32 | 327.32 | 1.11% | 1,091,952 |
| Feb 6, 2026 | 315.00 | 324.56 | 312.20 | 323.72 | 323.72 | 4.17% | 992,560 |
| Feb 5, 2026 | 312.64 | 314.84 | 307.88 | 310.76 | 310.76 | -0.23% | 1,427,775 |
| Feb 4, 2026 | 313.30 | 314.05 | 306.60 | 311.49 | 311.49 | 0.15% | 1,581,166 |
| Feb 3, 2026 | 307.72 | 318.67 | 307.63 | 311.01 | 311.01 | 1.66% | 1,406,985 |
| Feb 2, 2026 | 301.83 | 307.46 | 301.83 | 305.92 | 305.92 | 1.79% | 991,399 |
| Jan 30, 2026 | 297.01 | 301.00 | 295.84 | 300.54 | 300.54 | 0.36% | 976,176 |
| Jan 29, 2026 | 302.12 | 303.81 | 296.26 | 299.47 | 299.47 | -0.09% | 695,650 |
| Jan 28, 2026 | 297.83 | 300.39 | 295.59 | 299.73 | 299.73 | 0.35% | 671,366 |
| Jan 27, 2026 | 300.99 | 301.36 | 297.71 | 298.67 | 298.67 | -0.58% | 495,828 |
| Jan 26, 2026 | 301.43 | 302.45 | 298.93 | 300.40 | 300.40 | 0.11% | 472,808 |
| Jan 23, 2026 | 302.11 | 304.65 | 297.95 | 300.07 | 300.07 | -1.06% | 653,411 |
| Jan 22, 2026 | 301.48 | 306.59 | 298.09 | 303.27 | 303.27 | 1.42% | 936,356 |
| Jan 21, 2026 | 298.82 | 301.00 | 294.99 | 299.01 | 299.01 | 0.97% | 969,419 |
| Jan 20, 2026 | 304.84 | 304.84 | 296.06 | 296.15 | 296.15 | -3.21% | 1,054,267 |
| Jan 16, 2026 | 300.86 | 306.86 | 300.86 | 305.97 | 305.97 | 1.41% | 727,810 |
| Jan 15, 2026 | 301.63 | 304.71 | 299.90 | 301.71 | 301.71 | 1.08% | 818,531 |
| Jan 14, 2026 | 305.50 | 309.95 | 297.74 | 298.48 | 298.48 | -4.04% | 1,549,698 |
| Jan 13, 2026 | 309.01 | 311.36 | 302.88 | 311.04 | 311.04 | 0.46% | 1,070,226 |
| Jan 12, 2026 | 310.94 | 313.37 | 308.11 | 309.62 | 309.62 | -0.64% | 842,692 |
| Jan 9, 2026 | 301.41 | 311.92 | 299.15 | 311.62 | 311.62 | 4.18% | 873,885 |
| Jan 8, 2026 | 291.51 | 299.75 | 290.01 | 299.13 | 299.13 | 2.40% | 896,523 |
| Jan 7, 2026 | 301.69 | 302.77 | 291.77 | 292.12 | 292.12 | -2.58% | 1,145,625 |
| Jan 6, 2026 | 295.45 | 302.56 | 294.99 | 299.85 | 299.85 | 1.07% | 1,015,500 |
| Jan 5, 2026 | 291.44 | 297.28 | 289.88 | 296.67 | 296.67 | 1.37% | 988,283 |
| Jan 2, 2026 | 285.08 | 294.73 | 284.23 | 292.65 | 292.65 | 2.61% | 1,013,930 |
| Dec 31, 2025 | 288.01 | 289.09 | 285.14 | 285.22 | 285.22 | -1.27% | 587,755 |
| Dec 30, 2025 | 291.52 | 292.82 | 288.73 | 288.88 | 288.88 | -1.08% | 493,756 |
| Dec 29, 2025 | 294.25 | 295.08 | 290.42 | 292.02 | 292.02 | -0.74% | 557,171 |
| Dec 26, 2025 | 293.33 | 294.56 | 292.27 | 294.20 | 294.20 | 0.19% | 449,018 |
| Dec 24, 2025 | 292.93 | 294.97 | 292.62 | 293.64 | 293.64 | 0.27% | 213,140 |
| Dec 23, 2025 | 292.94 | 293.78 | 291.23 | 292.84 | 292.84 | 0.33% | 584,021 |
| Dec 22, 2025 | 294.07 | 294.07 | 289.79 | 291.88 | 291.88 | - | 741,238 |
| Dec 19, 2025 | 289.12 | 293.11 | 287.32 | 291.87 | 291.87 | 1.22% | 1,972,160 |
| Dec 18, 2025 | 289.09 | 292.50 | 286.02 | 288.34 | 288.34 | 1.03% | 1,225,271 |
| Dec 17, 2025 | 290.38 | 290.38 | 280.60 | 285.41 | 285.41 | -2.26% | 1,942,457 |
| Dec 16, 2025 | 297.66 | 298.28 | 290.82 | 292.01 | 292.01 | -1.57% | 1,071,205 |
| Dec 15, 2025 | 297.22 | 298.10 | 295.09 | 296.68 | 296.68 | 0.25% | 996,809 |
| Dec 12, 2025 | 299.40 | 300.17 | 292.49 | 295.94 | 295.94 | -1.11% | 983,460 |
| Dec 11, 2025 | 297.92 | 303.75 | 296.82 | 299.27 | 299.27 | 0.84% | 900,179 |
| Dec 10, 2025 | 290.49 | 297.49 | 289.57 | 296.77 | 296.77 | 1.97% | 727,795 |
| Dec 9, 2025 | 295.04 | 297.00 | 290.60 | 291.04 | 291.04 | -1.60% | 676,357 |
| Dec 8, 2025 | 295.58 | 300.87 | 293.54 | 295.78 | 295.78 | 0.31% | 1,093,794 |
| Dec 5, 2025 | 294.03 | 296.56 | 291.56 | 294.87 | 294.87 | 0.42% | 846,640 |
| Dec 4, 2025 | 292.00 | 294.00 | 290.34 | 293.65 | 293.65 | 0.36% | 746,258 |
| Dec 3, 2025 | 291.00 | 295.13 | 289.76 | 292.59 | 292.59 | 0.95% | 857,818 |
| Dec 2, 2025 | 292.66 | 293.22 | 287.87 | 289.84 | 289.84 | -0.69% | 978,400 |
| Dec 1, 2025 | 295.20 | 296.35 | 291.58 | 291.85 | 291.85 | -1.81% | 676,702 |
| Nov 28, 2025 | 295.87 | 297.60 | 294.98 | 297.24 | 297.24 | 0.73% | 297,904 |
| Nov 26, 2025 | 292.18 | 296.61 | 292.06 | 295.08 | 295.08 | 0.81% | 718,570 |
| Nov 25, 2025 | 289.00 | 293.09 | 287.08 | 292.72 | 292.72 | 1.93% | 846,205 |
| Nov 24, 2025 | 287.39 | 288.40 | 285.18 | 287.19 | 287.19 | -0.22% | 1,215,816 |
| Nov 21, 2025 | 288.35 | 291.75 | 285.99 | 287.83 | 287.83 | 0.65% | 1,002,066 |
| Nov 20, 2025 | 287.12 | 291.36 | 285.84 | 285.97 | 285.97 | 0.61% | 1,957,205 |
| Nov 19, 2025 | 283.54 | 285.32 | 280.10 | 284.23 | 284.23 | 0.84% | 953,537 |
| Nov 18, 2025 | 278.86 | 283.52 | 277.94 | 281.87 | 281.87 | 0.64% | 921,652 |
| Nov 17, 2025 | 280.04 | 282.23 | 278.12 | 280.08 | 280.08 | -0.18% | 1,383,504 |
| Nov 14, 2025 | 283.37 | 284.67 | 279.85 | 280.58 | 280.58 | -1.24% | 993,194 |
| Nov 13, 2025 | 295.37 | 297.33 | 283.42 | 284.09 | 284.09 | -3.73% | 1,328,253 |
| Nov 12, 2025 | 295.00 | 297.74 | 294.01 | 295.09 | 295.09 | - | 989,372 |
| Nov 11, 2025 | 293.00 | 296.85 | 292.53 | 295.10 | 295.10 | 0.77% | 993,920 |
| Nov 10, 2025 | 287.23 | 295.34 | 286.44 | 292.84 | 292.84 | 1.93% | 1,140,678 |
| Nov 7, 2025 | 283.88 | 289.99 | 283.23 | 287.30 | 286.81 | 0.35% | 1,688,385 |
| Nov 6, 2025 | 284.18 | 289.96 | 284.18 | 286.30 | 285.81 | 0.42% | 1,450,766 |
| Nov 5, 2025 | 290.62 | 296.00 | 283.70 | 285.10 | 284.61 | -2.45% | 1,709,659 |
| Nov 4, 2025 | 289.22 | 294.19 | 285.31 | 292.26 | 291.76 | 1.29% | 1,829,966 |
| Nov 3, 2025 | 287.32 | 293.40 | 285.67 | 288.55 | 288.06 | -0.33% | 1,976,707 |
| Oct 31, 2025 | 287.81 | 291.50 | 285.14 | 289.50 | 289.01 | -0.17% | 1,463,054 |
| Oct 30, 2025 | 285.50 | 290.45 | 278.93 | 290.00 | 289.51 | -1.68% | 2,617,094 |
| Oct 29, 2025 | 292.35 | 299.11 | 292.22 | 294.97 | 294.47 | 0.81% | 1,285,958 |
| Oct 28, 2025 | 290.95 | 293.89 | 290.51 | 292.59 | 292.09 | 0.20% | 723,137 |
| Oct 27, 2025 | 293.75 | 296.00 | 291.04 | 292.01 | 291.51 | -0.25% | 700,175 |
| Oct 24, 2025 | 294.18 | 296.29 | 292.35 | 292.74 | 292.24 | 0.23% | 707,845 |
| Oct 23, 2025 | 292.43 | 295.28 | 291.94 | 292.06 | 291.56 | -0.55% | 664,746 |
| Oct 22, 2025 | 297.57 | 299.16 | 292.27 | 293.67 | 293.17 | -1.31% | 733,728 |
| Oct 21, 2025 | 295.58 | 299.31 | 293.63 | 297.57 | 297.06 | 0.71% | 689,337 |
| Oct 20, 2025 | 297.50 | 298.09 | 292.93 | 295.47 | 294.97 | 0.04% | 671,327 |
| Oct 17, 2025 | 295.45 | 297.09 | 293.53 | 295.35 | 294.85 | -0.30% | 675,245 |
| Oct 16, 2025 | 304.04 | 304.35 | 295.76 | 296.23 | 295.72 | -2.27% | 791,585 |
| Oct 15, 2025 | 309.56 | 311.74 | 301.36 | 303.10 | 302.58 | -1.93% | 880,839 |
| Oct 14, 2025 | 301.67 | 310.69 | 301.56 | 309.07 | 308.54 | 2.09% | 857,997 |
| Oct 13, 2025 | 302.74 | 305.20 | 301.57 | 302.75 | 302.23 | 0.44% | 588,747 |
| Oct 10, 2025 | 304.20 | 304.35 | 301.03 | 301.43 | 300.92 | -0.49% | 570,981 |