Vulcan Materials (VMC)
NYSE: VMC
· Real-Time Price · USD
294.82
2.49 (0.85%)
At close: Sep 05, 2025, 3:59 PM
295.05
0.08%
After-hours: Sep 05, 2025, 06:19 PM EDT
VMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 293.66 | 295.26 | 291.61 | 294.81 | 294.81 | 0.85% | 585,175 |
| Sep 4, 2025 | 289.24 | 292.90 | 287.47 | 292.33 | 292.33 | 1.49% | 1,131,519 |
| Sep 3, 2025 | 292.53 | 292.53 | 286.80 | 288.05 | 288.05 | -1.52% | 875,122 |
| Sep 2, 2025 | 288.48 | 292.80 | 287.31 | 292.49 | 292.49 | 0.46% | 1,143,700 |
| Aug 29, 2025 | 291.19 | 292.40 | 289.48 | 291.16 | 291.16 | 0.00% | 609,900 |
| Aug 28, 2025 | 291.14 | 291.65 | 288.82 | 291.16 | 291.16 | 0.00% | 323,100 |
| Aug 27, 2025 | 290.02 | 291.39 | 289.95 | 291.15 | 291.15 | -0.02% | 578,600 |
| Aug 26, 2025 | 290.98 | 292.74 | 289.86 | 291.20 | 291.20 | 0.31% | 839,500 |
| Aug 25, 2025 | 291.98 | 292.28 | 289.36 | 290.30 | 290.30 | -0.72% | 441,817 |
| Aug 22, 2025 | 289.71 | 294.96 | 289.36 | 292.40 | 292.40 | 1.43% | 529,900 |
| Aug 21, 2025 | 284.61 | 289.05 | 284.61 | 288.28 | 288.28 | 0.70% | 627,300 |
| Aug 20, 2025 | 291.34 | 291.75 | 283.61 | 286.28 | 286.28 | -2.24% | 1,098,123 |
| Aug 19, 2025 | 290.52 | 293.39 | 289.32 | 292.84 | 292.84 | 1.02% | 1,023,800 |
| Aug 18, 2025 | 291.64 | 292.61 | 289.81 | 289.88 | 289.88 | -0.60% | 809,300 |
| Aug 15, 2025 | 294.77 | 294.98 | 290.95 | 291.62 | 291.62 | -0.50% | 789,100 |
| Aug 14, 2025 | 293.05 | 294.58 | 292.08 | 293.10 | 293.10 | -0.86% | 969,225 |
| Aug 13, 2025 | 293.33 | 296.12 | 289.92 | 295.64 | 295.15 | 1.28% | 1,126,064 |
| Aug 12, 2025 | 285.97 | 292.87 | 284.44 | 291.89 | 291.41 | 2.33% | 1,070,326 |
| Aug 11, 2025 | 286.57 | 286.61 | 283.59 | 285.24 | 284.77 | -0.45% | 976,100 |
| Aug 8, 2025 | 283.00 | 287.74 | 281.77 | 286.52 | 286.05 | 1.57% | 638,498 |