Vulcan Materials Company (VMC)
NYSE: VMC · Real-Time Price · USD
311.35
-1.62 (-0.52%)
At close: Jun 26, 2026, 4:00 PM EDT
304.30
-7.05 (-2.26%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Vulcan Materials Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 313.70 | 314.77 | 307.08 | 311.35 | 311.35 | -0.52% | 1,560,060 |
| Jun 25, 2026 | 310.65 | 321.16 | 309.06 | 312.97 | 312.97 | 1.85% | 1,104,959 |
| Jun 24, 2026 | 302.01 | 309.92 | 301.74 | 307.29 | 307.29 | 2.74% | 1,690,142 |
| Jun 23, 2026 | 301.75 | 305.14 | 299.03 | 299.09 | 299.09 | -1.74% | 860,040 |
| Jun 22, 2026 | 300.66 | 307.03 | 298.57 | 304.39 | 304.39 | 0.51% | 965,690 |
| Jun 18, 2026 | 298.33 | 306.86 | 296.68 | 302.84 | 302.84 | 2.72% | 1,925,232 |
| Jun 17, 2026 | 299.06 | 305.28 | 293.00 | 294.82 | 294.82 | -2.00% | 1,055,967 |
| Jun 16, 2026 | 295.02 | 302.87 | 295.02 | 300.83 | 300.83 | 2.68% | 1,383,562 |
| Jun 15, 2026 | 292.29 | 299.37 | 287.87 | 292.99 | 292.99 | 2.28% | 1,169,988 |
| Jun 12, 2026 | 284.78 | 288.63 | 280.94 | 286.47 | 286.47 | 2.24% | 892,434 |
| Jun 11, 2026 | 273.73 | 280.96 | 271.86 | 280.19 | 280.19 | 2.76% | 1,516,890 |
| Jun 10, 2026 | 280.51 | 281.81 | 271.70 | 272.67 | 272.67 | -2.27% | 1,359,042 |
| Jun 9, 2026 | 272.56 | 279.42 | 271.63 | 279.00 | 279.00 | 3.34% | 1,315,757 |
| Jun 8, 2026 | 279.23 | 280.70 | 269.53 | 269.98 | 269.98 | -4.05% | 1,243,170 |
| Jun 5, 2026 | 283.73 | 285.56 | 280.39 | 281.38 | 281.38 | -0.59% | 1,412,304 |
| Jun 4, 2026 | 286.93 | 288.98 | 281.89 | 283.06 | 283.06 | -0.79% | 1,080,902 |
| Jun 3, 2026 | 280.77 | 286.08 | 280.50 | 285.30 | 285.30 | 1.23% | 968,879 |
| Jun 2, 2026 | 278.52 | 285.88 | 278.52 | 281.84 | 281.84 | 0.10% | 1,313,918 |
| Jun 1, 2026 | 278.69 | 284.20 | 275.49 | 281.56 | 281.56 | -0.48% | 1,371,528 |
| May 29, 2026 | 276.96 | 287.42 | 276.96 | 282.92 | 282.92 | 2.23% | 2,013,257 |
| May 28, 2026 | 274.50 | 278.49 | 273.74 | 276.75 | 276.75 | 0.40% | 1,616,726 |
| May 27, 2026 | 271.89 | 276.58 | 270.02 | 275.65 | 275.65 | 2.49% | 1,174,631 |
| May 26, 2026 | 262.42 | 270.81 | 261.23 | 268.94 | 268.94 | 3.18% | 1,117,513 |
| May 22, 2026 | 263.00 | 264.08 | 257.89 | 260.65 | 260.65 | -0.35% | 799,850 |
| May 21, 2026 | 260.23 | 263.59 | 258.28 | 262.08 | 261.56 | -0.45% | 698,977 |
| May 20, 2026 | 259.29 | 264.40 | 258.02 | 263.26 | 262.74 | 1.46% | 1,202,778 |
| May 19, 2026 | 265.48 | 265.56 | 252.42 | 259.46 | 258.95 | -2.58% | 1,497,581 |
| May 18, 2026 | 268.31 | 270.67 | 265.77 | 266.33 | 265.80 | -0.56% | 984,352 |
| May 15, 2026 | 271.50 | 274.40 | 266.75 | 267.83 | 267.30 | -2.64% | 954,729 |
| May 14, 2026 | 276.60 | 278.23 | 274.69 | 275.09 | 274.54 | 0.20% | 850,674 |
| May 13, 2026 | 277.89 | 280.06 | 272.84 | 274.54 | 274.00 | -1.71% | 1,229,147 |
| May 12, 2026 | 282.22 | 282.63 | 277.84 | 279.33 | 278.78 | -1.19% | 900,254 |
| May 11, 2026 | 283.49 | 284.54 | 279.81 | 282.70 | 282.14 | -0.36% | 928,212 |
| May 8, 2026 | 290.54 | 291.04 | 282.80 | 283.72 | 283.16 | -1.80% | 1,022,437 |
| May 7, 2026 | 297.49 | 298.75 | 288.89 | 288.93 | 288.36 | -2.30% | 792,797 |
| May 6, 2026 | 296.84 | 298.35 | 293.63 | 295.72 | 295.13 | 1.44% | 875,795 |
| May 5, 2026 | 288.93 | 294.80 | 288.61 | 291.51 | 290.93 | 1.32% | 676,580 |
| May 4, 2026 | 293.13 | 295.18 | 286.80 | 287.72 | 287.15 | -3.23% | 1,427,741 |
| May 1, 2026 | 303.16 | 303.18 | 295.01 | 297.32 | 296.73 | -1.46% | 970,101 |
| Apr 30, 2026 | 295.83 | 303.98 | 293.97 | 301.74 | 301.14 | 1.91% | 1,611,361 |
| Apr 29, 2026 | 303.12 | 306.30 | 294.98 | 296.08 | 295.49 | 1.59% | 2,056,377 |
| Apr 28, 2026 | 291.79 | 292.57 | 287.06 | 291.46 | 290.88 | 0.05% | 1,295,980 |
| Apr 27, 2026 | 291.13 | 295.51 | 289.67 | 291.32 | 290.74 | -0.26% | 1,164,423 |
| Apr 24, 2026 | 291.08 | 294.36 | 289.40 | 292.07 | 291.49 | -0.22% | 699,455 |
| Apr 23, 2026 | 291.83 | 294.15 | 288.00 | 292.71 | 292.13 | 0.90% | 605,398 |
| Apr 22, 2026 | 293.65 | 295.49 | 289.15 | 290.11 | 289.53 | -0.21% | 656,446 |
| Apr 21, 2026 | 295.12 | 296.71 | 290.10 | 290.72 | 290.14 | -1.37% | 592,938 |
| Apr 20, 2026 | 290.58 | 295.85 | 289.81 | 294.77 | 294.19 | 1.05% | 556,873 |
| Apr 17, 2026 | 289.22 | 297.51 | 288.32 | 291.71 | 291.13 | 2.08% | 960,060 |
| Apr 16, 2026 | 291.59 | 293.06 | 284.50 | 285.78 | 285.21 | -1.88% | 736,568 |
| Apr 15, 2026 | 296.00 | 296.29 | 290.59 | 291.25 | 290.67 | -1.89% | 793,007 |
| Apr 14, 2026 | 297.58 | 299.49 | 296.48 | 296.86 | 296.27 | -0.10% | 591,261 |
| Apr 13, 2026 | 293.71 | 297.57 | 289.62 | 297.15 | 296.56 | 0.57% | 724,407 |
| Apr 10, 2026 | 293.98 | 295.80 | 292.04 | 295.48 | 294.89 | 0.84% | 780,379 |
| Apr 9, 2026 | 290.73 | 294.81 | 288.78 | 293.02 | 292.44 | 0.15% | 702,795 |
| Apr 8, 2026 | 288.67 | 294.41 | 288.63 | 292.58 | 292.00 | 5.30% | 1,103,630 |
| Apr 7, 2026 | 279.36 | 280.54 | 275.67 | 277.85 | 277.30 | -1.34% | 1,401,677 |
| Apr 6, 2026 | 279.00 | 281.84 | 276.11 | 281.63 | 281.07 | 0.63% | 1,056,866 |
| Apr 2, 2026 | 276.29 | 284.53 | 275.42 | 279.88 | 279.32 | -0.09% | 1,418,195 |
| Apr 1, 2026 | 273.60 | 282.33 | 273.54 | 280.13 | 279.57 | 2.88% | 1,964,376 |
| Mar 31, 2026 | 267.88 | 273.71 | 264.55 | 272.30 | 271.76 | 2.01% | 1,988,084 |
| Mar 30, 2026 | 265.53 | 268.03 | 261.95 | 266.94 | 266.41 | 2.10% | 2,453,134 |
| Mar 27, 2026 | 266.54 | 266.78 | 260.92 | 261.46 | 260.94 | -1.91% | 1,039,627 |
| Mar 26, 2026 | 267.31 | 271.86 | 265.81 | 266.54 | 266.01 | -1.11% | 1,186,502 |
| Mar 25, 2026 | 270.97 | 271.66 | 263.59 | 269.53 | 269.00 | 1.06% | 1,121,315 |
| Mar 24, 2026 | 260.43 | 270.94 | 258.66 | 266.70 | 266.17 | 1.12% | 1,699,349 |
| Mar 23, 2026 | 264.78 | 267.08 | 261.65 | 263.75 | 263.23 | 2.07% | 1,312,015 |
| Mar 20, 2026 | 257.85 | 259.49 | 254.85 | 258.40 | 257.89 | 0.54% | 2,709,042 |
| Mar 19, 2026 | 254.15 | 257.42 | 252.35 | 257.02 | 256.51 | -0.33% | 1,060,498 |
| Mar 18, 2026 | 263.74 | 263.74 | 257.41 | 257.86 | 257.35 | -2.86% | 1,354,868 |
| Mar 17, 2026 | 268.55 | 269.74 | 264.23 | 265.46 | 264.93 | -0.18% | 747,759 |
| Mar 16, 2026 | 269.40 | 271.09 | 265.49 | 265.95 | 265.42 | 0.20% | 1,160,589 |
| Mar 13, 2026 | 265.32 | 269.32 | 263.36 | 265.42 | 264.89 | 0.61% | 2,019,080 |
| Mar 12, 2026 | 263.12 | 267.81 | 255.00 | 263.81 | 263.29 | -1.05% | 2,890,120 |
| Mar 11, 2026 | 270.44 | 271.18 | 265.95 | 266.60 | 266.07 | -1.99% | 1,348,244 |
| Mar 10, 2026 | 273.50 | 275.13 | 269.99 | 272.00 | 271.46 | -0.85% | 1,217,143 |
| Mar 9, 2026 | 271.81 | 274.33 | 266.81 | 274.33 | 273.79 | -0.05% | 1,866,733 |
| Mar 6, 2026 | 281.54 | 282.70 | 273.87 | 274.99 | 273.93 | -4.26% | 1,535,754 |
| Mar 5, 2026 | 291.34 | 293.48 | 281.35 | 287.23 | 286.12 | -2.96% | 1,693,935 |
| Mar 4, 2026 | 297.33 | 297.89 | 292.55 | 295.98 | 294.83 | -1.34% | 1,308,374 |
| Mar 3, 2026 | 301.97 | 302.40 | 294.73 | 300.00 | 298.84 | -2.02% | 1,095,033 |
| Mar 2, 2026 | 306.85 | 308.51 | 301.66 | 306.20 | 305.01 | -1.23% | 1,162,059 |
| Feb 27, 2026 | 305.71 | 311.77 | 304.68 | 310.00 | 308.80 | 0.33% | 1,792,043 |
| Feb 26, 2026 | 307.00 | 309.74 | 305.45 | 308.99 | 307.79 | 1.13% | 945,673 |
| Feb 25, 2026 | 318.60 | 319.15 | 305.28 | 305.53 | 304.35 | -3.89% | 1,345,920 |
| Feb 24, 2026 | 311.81 | 318.10 | 309.52 | 317.89 | 316.66 | 2.28% | 1,347,679 |
| Feb 23, 2026 | 303.02 | 311.14 | 300.49 | 310.79 | 309.59 | 1.80% | 1,284,040 |
| Feb 20, 2026 | 303.37 | 306.95 | 298.66 | 305.29 | 304.11 | 0.81% | 1,631,506 |
| Feb 19, 2026 | 298.29 | 304.00 | 297.08 | 302.85 | 301.68 | 1.17% | 1,437,195 |
| Feb 18, 2026 | 302.22 | 304.33 | 297.83 | 299.36 | 298.20 | -0.95% | 1,584,857 |
| Feb 17, 2026 | 295.95 | 311.34 | 294.72 | 302.22 | 301.05 | -7.76% | 2,068,260 |
| Feb 13, 2026 | 322.22 | 328.79 | 320.36 | 327.65 | 326.38 | 1.78% | 1,394,577 |
| Feb 12, 2026 | 322.65 | 325.55 | 317.89 | 321.92 | 320.67 | 0.67% | 1,202,276 |
| Feb 11, 2026 | 327.36 | 329.01 | 319.28 | 319.78 | 318.54 | -3.21% | 1,576,753 |
| Feb 10, 2026 | 328.12 | 331.09 | 325.40 | 330.37 | 329.09 | 0.93% | 948,210 |
| Feb 9, 2026 | 322.07 | 327.89 | 321.52 | 327.32 | 326.05 | 1.11% | 1,093,776 |
| Feb 6, 2026 | 315.00 | 324.56 | 312.20 | 323.72 | 322.47 | 4.17% | 992,677 |
| Feb 5, 2026 | 312.64 | 314.84 | 307.88 | 310.76 | 309.56 | -0.23% | 1,428,156 |
| Feb 4, 2026 | 313.30 | 314.05 | 306.60 | 311.49 | 310.28 | 0.15% | 1,581,702 |
| Feb 3, 2026 | 307.72 | 318.67 | 307.63 | 311.01 | 309.81 | 1.66% | 1,427,460 |