Vulcan Materials Company (VMC)
NYSE: VMC · Real-Time Price · USD
294.87
+1.22 (0.42%)
At close: Dec 5, 2025, 4:00 PM EST
294.51
-0.36 (-0.12%)
After-hours: Dec 5, 2025, 7:20 PM EST
Vulcan Materials Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 294.03 | 296.56 | 291.56 | 294.87 | 294.87 | 0.42% | 785,060 |
| Dec 4, 2025 | 292.00 | 294.00 | 290.34 | 293.65 | 293.65 | 0.36% | 738,487 |
| Dec 3, 2025 | 291.00 | 295.13 | 289.76 | 292.59 | 292.59 | 0.95% | 522,837 |
| Dec 2, 2025 | 292.66 | 293.22 | 287.87 | 289.84 | 289.84 | -0.69% | 880,529 |
| Dec 1, 2025 | 295.20 | 296.35 | 291.58 | 291.85 | 291.85 | -1.81% | 661,534 |
| 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 |
| Oct 9, 2025 | 304.86 | 305.26 | 301.26 | 302.90 | 302.38 | -0.50% | 363,340 |
| Oct 8, 2025 | 301.90 | 305.48 | 300.73 | 304.43 | 303.91 | 1.17% | 534,189 |
| Oct 7, 2025 | 305.78 | 307.39 | 299.77 | 300.90 | 300.39 | -1.24% | 636,108 |
| Oct 6, 2025 | 304.09 | 306.91 | 301.01 | 304.67 | 304.15 | -0.01% | 523,087 |
| Oct 3, 2025 | 303.45 | 305.79 | 296.99 | 304.70 | 304.18 | 0.44% | 620,451 |
| Oct 2, 2025 | 301.48 | 305.21 | 301.00 | 303.37 | 302.85 | 0.57% | 899,981 |
| Oct 1, 2025 | 307.40 | 309.17 | 298.83 | 301.64 | 301.13 | -1.94% | 1,064,488 |
| Sep 30, 2025 | 304.00 | 308.18 | 303.11 | 307.62 | 307.10 | 1.52% | 765,217 |
| Sep 29, 2025 | 300.98 | 303.79 | 299.48 | 303.02 | 302.50 | 1.25% | 788,598 |
| Sep 26, 2025 | 296.97 | 301.80 | 295.53 | 299.29 | 298.78 | 1.54% | 669,843 |
| Sep 25, 2025 | 291.77 | 295.44 | 290.03 | 294.76 | 294.26 | 0.32% | 463,512 |
| Sep 24, 2025 | 296.76 | 297.77 | 291.46 | 293.81 | 293.31 | -1.27% | 759,006 |
| Sep 23, 2025 | 299.61 | 301.36 | 296.43 | 297.59 | 297.08 | -0.43% | 580,623 |
| Sep 22, 2025 | 297.15 | 301.35 | 295.76 | 298.89 | 298.38 | 0.37% | 730,289 |
| Sep 19, 2025 | 300.12 | 300.65 | 295.65 | 297.79 | 297.28 | -0.26% | 1,291,406 |
| Sep 18, 2025 | 291.80 | 300.34 | 291.60 | 298.58 | 298.07 | 2.17% | 622,422 |
| Sep 17, 2025 | 292.20 | 297.10 | 290.00 | 292.25 | 291.75 | 0.10% | 679,658 |
| Sep 16, 2025 | 294.48 | 295.78 | 291.23 | 291.96 | 291.46 | -0.70% | 732,893 |
| Sep 15, 2025 | 294.66 | 296.26 | 293.36 | 294.03 | 293.53 | -0.31% | 592,176 |
| Sep 12, 2025 | 299.90 | 300.80 | 294.48 | 294.94 | 294.44 | -2.22% | 619,832 |
| Sep 11, 2025 | 296.20 | 302.22 | 295.89 | 301.65 | 301.14 | 2.45% | 808,177 |
| Sep 10, 2025 | 292.81 | 295.65 | 291.90 | 294.43 | 293.93 | 0.68% | 473,016 |
| Sep 9, 2025 | 297.26 | 298.73 | 290.90 | 292.44 | 291.94 | -2.16% | 713,651 |
| Sep 8, 2025 | 295.19 | 299.29 | 293.52 | 298.91 | 298.40 | 1.39% | 776,226 |
| Sep 5, 2025 | 293.66 | 295.26 | 291.61 | 294.81 | 294.31 | 0.85% | 585,179 |
| Sep 4, 2025 | 289.24 | 292.90 | 287.47 | 292.33 | 291.83 | 1.49% | 1,131,519 |
| Sep 3, 2025 | 292.53 | 292.53 | 286.80 | 288.05 | 287.56 | -1.52% | 875,122 |
| Sep 2, 2025 | 288.48 | 292.80 | 287.31 | 292.49 | 291.99 | 0.46% | 1,143,651 |
| Aug 29, 2025 | 291.19 | 292.40 | 289.48 | 291.16 | 290.66 | - | 609,873 |
| Aug 28, 2025 | 291.14 | 291.65 | 288.82 | 291.16 | 290.66 | - | 323,064 |
| Aug 27, 2025 | 290.02 | 291.39 | 289.95 | 291.15 | 290.65 | -0.02% | 578,597 |
| Aug 26, 2025 | 290.98 | 292.74 | 289.86 | 291.20 | 290.70 | 0.31% | 839,485 |
| Aug 25, 2025 | 291.98 | 292.28 | 289.36 | 290.30 | 289.80 | -0.72% | 441,817 |
| Aug 22, 2025 | 289.71 | 294.97 | 289.36 | 292.40 | 291.90 | 1.43% | 529,856 |
| Aug 21, 2025 | 284.61 | 289.05 | 284.61 | 288.28 | 287.79 | 0.70% | 627,263 |
| Aug 20, 2025 | 291.34 | 291.75 | 283.61 | 286.28 | 285.79 | -2.24% | 1,098,123 |
| Aug 19, 2025 | 290.52 | 293.39 | 289.32 | 292.84 | 292.34 | 1.02% | 1,023,763 |
| Aug 18, 2025 | 291.64 | 292.61 | 289.81 | 289.88 | 289.39 | -0.60% | 809,275 |
| Aug 15, 2025 | 294.77 | 294.98 | 290.95 | 291.62 | 291.12 | -0.50% | 789,091 |
| Aug 14, 2025 | 293.05 | 294.58 | 292.08 | 293.10 | 292.60 | -0.86% | 969,225 |
| Aug 13, 2025 | 293.33 | 296.12 | 289.92 | 295.64 | 294.65 | 1.28% | 1,126,064 |
| Aug 12, 2025 | 285.97 | 292.87 | 284.44 | 291.89 | 290.91 | 2.33% | 1,070,326 |
| Aug 11, 2025 | 286.57 | 286.61 | 283.59 | 285.24 | 284.28 | -0.45% | 976,094 |
| Aug 8, 2025 | 283.00 | 287.74 | 281.77 | 286.52 | 285.56 | 1.57% | 638,498 |
| Aug 7, 2025 | 284.50 | 286.56 | 278.39 | 282.10 | 281.15 | 0.18% | 1,039,878 |
| Aug 6, 2025 | 283.15 | 283.43 | 280.48 | 281.59 | 280.64 | -0.56% | 785,507 |
| Aug 5, 2025 | 281.30 | 283.59 | 279.36 | 283.17 | 282.22 | 0.47% | 788,718 |
| Aug 4, 2025 | 278.07 | 284.94 | 277.27 | 281.85 | 280.90 | 2.51% | 1,351,513 |
| Aug 1, 2025 | 273.84 | 275.28 | 270.64 | 274.94 | 274.02 | 0.10% | 1,442,181 |
| Jul 31, 2025 | 266.00 | 276.09 | 263.17 | 274.67 | 273.75 | 0.70% | 2,372,333 |
| Jul 30, 2025 | 274.79 | 275.94 | 271.33 | 272.77 | 271.85 | -0.42% | 1,416,005 |
| Jul 29, 2025 | 272.27 | 274.33 | 270.46 | 273.92 | 273.00 | 1.41% | 985,582 |
| Jul 28, 2025 | 274.00 | 276.40 | 268.67 | 270.11 | 269.20 | -1.72% | 1,021,563 |
| Jul 25, 2025 | 271.66 | 275.17 | 271.01 | 274.83 | 273.91 | 1.26% | 579,664 |
| Jul 24, 2025 | 268.89 | 272.14 | 268.42 | 271.42 | 270.51 | 0.86% | 705,964 |
| Jul 23, 2025 | 269.40 | 270.00 | 267.58 | 269.11 | 268.21 | 0.50% | 649,102 |
| Jul 22, 2025 | 265.90 | 268.46 | 264.74 | 267.78 | 266.88 | 1.05% | 1,233,674 |
| Jul 21, 2025 | 267.72 | 269.35 | 264.74 | 265.01 | 264.12 | -0.60% | 864,547 |
| Jul 18, 2025 | 263.67 | 266.88 | 262.21 | 266.60 | 265.70 | 1.36% | 800,181 |
| Jul 17, 2025 | 260.67 | 263.55 | 258.99 | 263.01 | 262.13 | 0.92% | 737,359 |