Vulcan Materials Company (VMC)
NYSE: VMC · Real-Time Price · USD
291.46
+0.14 (0.05%)
At close: Apr 28, 2026, 4:00 PM EDT
291.46
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Vulcan Materials Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 291.79 | 292.57 | 287.06 | 291.46 | 291.46 | 0.05% | 1,272,699 |
| Apr 27, 2026 | 291.13 | 295.51 | 289.67 | 291.32 | 291.32 | -0.26% | 1,158,542 |
| Apr 24, 2026 | 291.08 | 294.36 | 289.40 | 292.07 | 292.07 | -0.22% | 681,780 |
| Apr 23, 2026 | 291.83 | 294.15 | 288.00 | 292.71 | 292.71 | 0.90% | 592,410 |
| Apr 22, 2026 | 293.65 | 295.49 | 289.15 | 290.11 | 290.11 | -0.21% | 656,172 |
| Apr 21, 2026 | 295.12 | 296.71 | 290.10 | 290.72 | 290.72 | -1.37% | 592,925 |
| Apr 20, 2026 | 290.58 | 295.85 | 289.81 | 294.77 | 294.77 | 1.05% | 556,844 |
| Apr 17, 2026 | 289.22 | 297.51 | 288.32 | 291.71 | 291.71 | 2.08% | 959,165 |
| Apr 16, 2026 | 291.59 | 293.06 | 284.50 | 285.78 | 285.78 | -1.88% | 736,360 |
| Apr 15, 2026 | 296.00 | 296.29 | 290.59 | 291.25 | 291.25 | -1.89% | 788,858 |
| Apr 14, 2026 | 297.58 | 299.49 | 296.48 | 296.86 | 296.86 | -0.10% | 590,441 |
| Apr 13, 2026 | 293.71 | 297.57 | 289.62 | 297.15 | 297.15 | 0.57% | 724,361 |
| Apr 10, 2026 | 293.98 | 295.80 | 292.04 | 295.48 | 295.48 | 0.84% | 743,445 |
| Apr 9, 2026 | 290.73 | 294.81 | 288.78 | 293.02 | 293.02 | 0.15% | 702,396 |
| Apr 8, 2026 | 288.67 | 294.41 | 288.63 | 292.58 | 292.58 | 5.30% | 1,067,055 |
| Apr 7, 2026 | 279.36 | 280.54 | 275.67 | 277.85 | 277.85 | -1.34% | 1,242,901 |
| Apr 6, 2026 | 279.00 | 281.84 | 276.11 | 281.63 | 281.63 | 0.63% | 1,056,734 |
| Apr 2, 2026 | 276.29 | 284.53 | 275.42 | 279.88 | 279.88 | -0.09% | 1,417,968 |
| Apr 1, 2026 | 273.60 | 282.33 | 273.54 | 280.13 | 280.13 | 2.88% | 1,939,201 |
| Mar 31, 2026 | 267.88 | 273.71 | 264.55 | 272.30 | 272.30 | 2.01% | 1,984,077 |
| Mar 30, 2026 | 265.53 | 268.03 | 261.95 | 266.94 | 266.94 | 2.10% | 2,452,412 |
| Mar 27, 2026 | 266.54 | 266.78 | 260.92 | 261.46 | 261.46 | -1.91% | 1,039,615 |
| Mar 26, 2026 | 267.31 | 271.86 | 265.81 | 266.54 | 266.54 | -1.11% | 1,167,786 |
| Mar 25, 2026 | 270.97 | 271.66 | 263.59 | 269.53 | 269.53 | 1.06% | 1,116,012 |
| Mar 24, 2026 | 260.43 | 270.94 | 258.66 | 266.70 | 266.70 | 1.12% | 1,698,366 |
| Mar 23, 2026 | 264.78 | 267.08 | 261.65 | 263.75 | 263.75 | 2.07% | 1,311,958 |
| Mar 20, 2026 | 257.85 | 259.49 | 254.85 | 258.40 | 258.40 | 0.54% | 2,637,776 |
| Mar 19, 2026 | 254.15 | 257.42 | 252.35 | 257.02 | 257.02 | -0.33% | 1,058,630 |
| Mar 18, 2026 | 263.74 | 263.74 | 257.41 | 257.86 | 257.86 | -2.86% | 1,352,424 |
| Mar 17, 2026 | 268.55 | 269.74 | 264.23 | 265.46 | 265.46 | -0.18% | 740,262 |
| Mar 16, 2026 | 269.40 | 271.09 | 265.49 | 265.95 | 265.95 | 0.20% | 1,153,366 |
| Mar 13, 2026 | 265.32 | 269.32 | 263.36 | 265.42 | 265.42 | 0.61% | 1,966,718 |
| Mar 12, 2026 | 263.12 | 267.81 | 255.00 | 263.81 | 263.81 | -1.05% | 2,842,329 |
| Mar 11, 2026 | 270.44 | 271.18 | 265.95 | 266.60 | 266.60 | -1.99% | 1,306,999 |
| Mar 10, 2026 | 273.50 | 275.13 | 269.99 | 272.00 | 272.00 | -0.85% | 1,208,656 |
| Mar 9, 2026 | 271.81 | 274.33 | 266.81 | 274.33 | 274.33 | -0.24% | 1,863,928 |
| Mar 6, 2026 | 281.54 | 282.70 | 273.87 | 274.99 | 274.47 | -4.26% | 1,535,754 |
| Mar 5, 2026 | 291.34 | 293.48 | 281.35 | 287.23 | 286.69 | -2.96% | 1,693,935 |
| Mar 4, 2026 | 297.33 | 297.89 | 292.55 | 295.98 | 295.42 | -1.34% | 1,308,374 |
| Mar 3, 2026 | 301.97 | 302.40 | 294.73 | 300.00 | 299.43 | -2.02% | 1,095,033 |
| Mar 2, 2026 | 306.85 | 308.51 | 301.66 | 306.20 | 305.62 | -1.23% | 1,162,059 |
| Feb 27, 2026 | 305.71 | 311.77 | 304.68 | 310.00 | 309.41 | 0.33% | 1,792,043 |
| Feb 26, 2026 | 307.00 | 309.74 | 305.45 | 308.99 | 308.41 | 1.13% | 945,673 |
| Feb 25, 2026 | 318.60 | 319.15 | 305.28 | 305.53 | 304.95 | -3.89% | 1,345,920 |
| Feb 24, 2026 | 311.81 | 318.10 | 309.52 | 317.89 | 317.29 | 2.28% | 1,347,679 |
| Feb 23, 2026 | 303.02 | 311.14 | 300.49 | 310.79 | 310.20 | 1.80% | 1,284,040 |
| Feb 20, 2026 | 303.37 | 306.95 | 298.66 | 305.29 | 304.71 | 0.81% | 1,631,506 |
| Feb 19, 2026 | 298.29 | 304.00 | 297.08 | 302.85 | 302.28 | 1.17% | 1,437,195 |
| Feb 18, 2026 | 302.22 | 304.33 | 297.83 | 299.36 | 298.79 | -0.95% | 1,584,857 |
| Feb 17, 2026 | 295.95 | 311.34 | 294.72 | 302.22 | 301.65 | -7.76% | 2,068,260 |
| Feb 13, 2026 | 322.22 | 328.79 | 320.36 | 327.65 | 327.03 | 1.78% | 1,394,577 |
| Feb 12, 2026 | 322.65 | 325.55 | 317.89 | 321.92 | 321.31 | 0.67% | 1,202,276 |
| Feb 11, 2026 | 327.36 | 329.01 | 319.28 | 319.78 | 319.18 | -3.21% | 1,576,753 |
| Feb 10, 2026 | 328.12 | 331.09 | 325.40 | 330.37 | 329.75 | 0.93% | 948,210 |
| Feb 9, 2026 | 322.07 | 327.89 | 321.52 | 327.32 | 326.70 | 1.11% | 1,093,776 |
| Feb 6, 2026 | 315.00 | 324.56 | 312.20 | 323.72 | 323.11 | 4.17% | 992,677 |
| Feb 5, 2026 | 312.64 | 314.84 | 307.88 | 310.76 | 310.17 | -0.23% | 1,428,156 |
| Feb 4, 2026 | 313.30 | 314.05 | 306.60 | 311.49 | 310.90 | 0.15% | 1,581,702 |
| Feb 3, 2026 | 307.72 | 318.67 | 307.63 | 311.01 | 310.42 | 1.66% | 1,427,460 |
| Feb 2, 2026 | 301.83 | 307.46 | 301.83 | 305.92 | 305.34 | 1.79% | 991,479 |
| Jan 30, 2026 | 297.01 | 301.00 | 295.84 | 300.54 | 299.97 | 0.36% | 976,963 |
| Jan 29, 2026 | 302.12 | 303.81 | 296.26 | 299.47 | 298.90 | -0.09% | 698,816 |
| Jan 28, 2026 | 297.83 | 300.39 | 295.59 | 299.73 | 299.16 | 0.35% | 697,591 |
| Jan 27, 2026 | 300.99 | 301.36 | 297.71 | 298.67 | 298.11 | -0.58% | 520,982 |
| Jan 26, 2026 | 301.43 | 302.45 | 298.93 | 300.40 | 299.83 | 0.11% | 500,280 |
| Jan 23, 2026 | 302.11 | 304.65 | 297.95 | 300.07 | 299.50 | -1.06% | 659,323 |
| Jan 22, 2026 | 301.48 | 306.59 | 298.09 | 303.27 | 302.70 | 1.42% | 938,605 |
| Jan 21, 2026 | 298.82 | 301.00 | 294.99 | 299.01 | 298.44 | 0.97% | 972,711 |
| Jan 20, 2026 | 304.84 | 304.84 | 296.06 | 296.15 | 295.59 | -3.21% | 1,054,268 |
| Jan 16, 2026 | 300.86 | 306.86 | 300.86 | 305.97 | 305.39 | 1.41% | 757,959 |
| Jan 15, 2026 | 301.63 | 304.71 | 299.90 | 301.71 | 301.14 | 1.08% | 818,764 |
| Jan 14, 2026 | 305.50 | 309.95 | 297.74 | 298.48 | 297.92 | -4.04% | 1,592,569 |
| Jan 13, 2026 | 309.01 | 311.36 | 302.88 | 311.04 | 310.45 | 0.46% | 1,080,268 |
| Jan 12, 2026 | 310.94 | 313.37 | 308.11 | 309.62 | 309.03 | -0.64% | 846,128 |
| Jan 9, 2026 | 301.41 | 311.92 | 299.15 | 311.62 | 311.03 | 4.18% | 898,620 |
| Jan 8, 2026 | 291.51 | 299.75 | 290.01 | 299.13 | 298.56 | 2.40% | 939,204 |
| Jan 7, 2026 | 301.69 | 302.77 | 291.77 | 292.12 | 291.57 | -2.58% | 1,146,241 |
| Jan 6, 2026 | 295.45 | 302.56 | 294.99 | 299.85 | 299.28 | 1.07% | 1,015,510 |
| Jan 5, 2026 | 291.44 | 297.28 | 289.88 | 296.67 | 296.11 | 1.37% | 988,284 |
| Jan 2, 2026 | 285.08 | 294.73 | 284.23 | 292.65 | 292.10 | 2.61% | 1,035,276 |
| Dec 31, 2025 | 288.01 | 289.09 | 285.14 | 285.22 | 284.68 | -1.27% | 621,948 |
| Dec 30, 2025 | 291.52 | 292.82 | 288.73 | 288.88 | 288.33 | -1.08% | 597,314 |
| Dec 29, 2025 | 294.25 | 295.08 | 290.42 | 292.02 | 291.47 | -0.74% | 565,603 |
| Dec 26, 2025 | 293.33 | 294.56 | 292.27 | 294.20 | 293.64 | 0.19% | 540,594 |
| Dec 24, 2025 | 292.93 | 294.97 | 292.62 | 293.64 | 293.08 | 0.27% | 213,166 |
| Dec 23, 2025 | 292.94 | 293.78 | 291.23 | 292.84 | 292.29 | 0.33% | 586,517 |
| Dec 22, 2025 | 294.07 | 294.07 | 289.79 | 291.88 | 291.33 | - | 856,591 |
| Dec 19, 2025 | 289.12 | 293.11 | 287.32 | 291.87 | 291.32 | 1.22% | 2,016,093 |
| Dec 18, 2025 | 289.09 | 292.50 | 286.02 | 288.34 | 287.79 | 1.03% | 1,225,271 |
| Dec 17, 2025 | 290.38 | 290.38 | 280.60 | 285.41 | 284.87 | -2.26% | 1,942,457 |
| Dec 16, 2025 | 297.66 | 298.28 | 290.82 | 292.01 | 291.46 | -1.57% | 1,071,205 |
| Dec 15, 2025 | 297.22 | 298.10 | 295.09 | 296.68 | 296.12 | 0.25% | 996,809 |
| Dec 12, 2025 | 299.40 | 300.17 | 292.49 | 295.94 | 295.38 | -1.11% | 983,460 |
| Dec 11, 2025 | 297.92 | 303.75 | 296.82 | 299.27 | 298.70 | 0.84% | 900,179 |
| Dec 10, 2025 | 290.49 | 297.49 | 289.57 | 296.77 | 296.21 | 1.97% | 727,795 |
| Dec 9, 2025 | 295.04 | 297.00 | 290.60 | 291.04 | 290.49 | -1.60% | 676,357 |
| Dec 8, 2025 | 295.58 | 300.87 | 293.54 | 295.78 | 295.22 | 0.31% | 1,093,794 |
| Dec 5, 2025 | 294.03 | 296.56 | 291.56 | 294.87 | 294.31 | 0.42% | 846,640 |
| Dec 4, 2025 | 292.00 | 294.00 | 290.34 | 293.65 | 293.09 | 0.36% | 746,258 |
| Dec 3, 2025 | 291.00 | 295.13 | 289.76 | 292.59 | 292.04 | 0.95% | 857,818 |