Vulcan Materials

232.93
-4.61 (-1.94%)
At close: Mar 28, 2025, 3:59 PM
232.30
-0.27%
After-hours: Mar 28, 2025, 06:00 PM EDT

VMC Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 236.82 236.82 230.19 232.94 -4.60 -1.94% 1,009,140
Mar 27, 2025 236.00 239.77 233.26 237.54 0.48 0.20% 950,000
Mar 26, 2025 241.46 243.30 236.69 237.06 -3.92 -1.63% 774,248
Mar 25, 2025 240.07 241.19 237.93 240.98 0.17 0.07% 689,900
Mar 24, 2025 237.56 241.57 236.20 240.81 6.73 2.88% 834,634
Mar 21, 2025 236.82 237.70 232.32 234.08 -4.64 -1.94% 2,063,093
Mar 20, 2025 238.79 245.49 238.60 238.72 -2.39 -0.99% 1,203,633
Mar 19, 2025 238.87 242.91 237.17 241.11 4.61 1.95% 1,147,329
Mar 18, 2025 235.04 237.47 233.86 236.50 1.42 0.60% 1,148,100
Mar 17, 2025 231.61 236.44 231.61 235.08 3.76 1.63% 1,142,500
Mar 14, 2025 227.95 232.26 225.45 231.32 6.28 2.79% 1,241,200
Mar 13, 2025 226.05 227.97 224.00 225.04 -2.13 -0.94% 1,604,448
Mar 12, 2025 227.31 228.84 224.76 227.17 2.46 1.09% 1,581,600
Mar 11, 2025 219.94 225.89 218.83 224.71 3.37 1.52% 1,883,965
Mar 10, 2025 217.38 222.60 215.08 221.34 0.44 0.20% 3,326,496
Mar 7, 2025 233.19 233.69 218.71 220.90 -14.27 -6.07% 3,779,003
Mar 6, 2025 238.00 238.60 233.03 235.17 -5.18 -2.16% 1,429,800
Mar 5, 2025 237.07 241.82 234.41 240.35 5.49 2.34% 1,330,021
Mar 4, 2025 237.34 239.59 228.17 234.86 -4.91 -2.05% 1,547,600
Mar 3, 2025 249.72 250.44 238.85 239.77 -7.54 -3.05% 1,224,600
Feb 28, 2025 247.70 248.46 243.25 247.31 2.19 0.89% 1,009,700
Feb 27, 2025 249.24 252.24 245.09 245.12 -5.41 -2.16% 720,559
Feb 26, 2025 250.06 253.63 249.53 250.53 0.74 0.30% 692,900
Feb 25, 2025 251.61 252.96 246.17 249.79 -1.77 -0.70% 1,313,505
Feb 24, 2025 253.37 254.59 250.98 251.56 -1.30 -0.51% 866,000
Feb 21, 2025 260.68 260.68 251.31 252.86 -5.73 -2.22% 782,647
Feb 20, 2025 263.50 263.72 256.51 258.59 -6.38 -2.41% 708,832
Feb 19, 2025 266.55 270.12 263.31 264.97 -7.79 -2.86% 1,071,810
Feb 18, 2025 280.15 280.33 271.14 272.76 2.30 0.85% 1,433,349
Feb 14, 2025 270.24 272.27 267.77 270.46 1.13 0.42% 927,825
Feb 13, 2025 265.84 269.86 264.26 269.33 5.52 2.09% 934,742
Feb 12, 2025 255.33 266.64 253.54 263.81 -3.96 -1.48% 1,091,017
Feb 11, 2025 266.83 269.19 265.52 267.77 -0.79 -0.29% 893,241
Feb 10, 2025 274.35 274.46 268.20 268.56 -4.36 -1.60% 616,642
Feb 7, 2025 276.76 277.73 272.42 272.92 -4.29 -1.55% 486,300
Feb 6, 2025 276.55 277.99 274.21 277.21 2.88 1.05% 710,608
Feb 5, 2025 274.29 274.68 271.43 274.33 2.26 0.83% 758,200
Feb 4, 2025 273.36 273.96 271.14 272.07 0.91 0.34% 629,654
Feb 3, 2025 270.32 272.50 267.27 271.16 -2.99 -1.09% 961,843
Jan 31, 2025 276.69 277.40 273.83 274.15 -2.21 -0.80% 719,961
Jan 30, 2025 273.57 277.14 272.88 276.36 4.16 1.53% 575,658
Jan 29, 2025 275.58 276.00 272.05 272.20 -2.90 -1.05% 623,611
Jan 28, 2025 276.20 279.06 273.45 275.10 0.11 0.04% 543,600
Jan 27, 2025 274.31 275.59 273.28 274.99 -2.55 -0.92% 667,202
Jan 24, 2025 275.60 277.87 274.67 277.54 2.71 0.99% 749,817
Jan 23, 2025 275.30 275.80 273.25 274.83 0.45 0.16% 536,700
Jan 22, 2025 273.25 275.85 270.06 274.38 -1.15 -0.42% 597,800
Jan 21, 2025 275.39 279.22 273.82 275.53 5.43 2.01% 897,700
Jan 17, 2025 270.80 272.53 269.32 270.10 0.93 0.35% 668,251
Jan 16, 2025 268.00 269.74 267.09 269.17 0.98 0.37% 590,424