Vulcan Materials (VMC)
NYSE: VMC
· Real-Time Price · USD
299.27
4.51 (1.53%)
At close: Sep 26, 2025, 3:59 PM
299.28
0.00%
After-hours: Sep 26, 2025, 06:24 PM EDT
VMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 296.97 | 301.80 | 295.53 | 299.29 | 299.29 | 1.54% | 669,780 |
| Sep 25, 2025 | 291.77 | 295.44 | 290.03 | 294.76 | 294.76 | 0.32% | 463,512 |
| Sep 24, 2025 | 296.76 | 297.77 | 291.46 | 293.81 | 293.81 | -1.27% | 759,006 |
| Sep 23, 2025 | 299.61 | 301.36 | 296.43 | 297.59 | 297.59 | -0.43% | 580,623 |
| Sep 22, 2025 | 297.15 | 301.35 | 295.76 | 298.89 | 298.89 | 0.37% | 730,300 |
| Sep 19, 2025 | 300.12 | 300.65 | 295.65 | 297.79 | 297.79 | -0.26% | 1,291,406 |
| Sep 18, 2025 | 291.80 | 300.34 | 291.60 | 298.58 | 298.58 | 2.17% | 622,422 |
| Sep 17, 2025 | 292.20 | 297.10 | 290.00 | 292.25 | 292.25 | 0.10% | 679,700 |
| Sep 16, 2025 | 294.48 | 295.78 | 291.23 | 291.96 | 291.96 | -0.70% | 732,900 |
| Sep 15, 2025 | 294.66 | 296.26 | 293.36 | 294.03 | 294.03 | -0.31% | 592,200 |
| Sep 12, 2025 | 299.90 | 300.80 | 294.48 | 294.94 | 294.94 | -2.22% | 619,832 |
| Sep 11, 2025 | 296.20 | 302.21 | 295.89 | 301.65 | 301.65 | 2.45% | 808,177 |
| Sep 10, 2025 | 292.81 | 295.65 | 291.90 | 294.43 | 294.43 | 0.68% | 473,016 |
| Sep 9, 2025 | 297.26 | 298.73 | 290.90 | 292.44 | 292.44 | -2.16% | 713,651 |
| Sep 8, 2025 | 295.19 | 299.29 | 293.52 | 298.91 | 298.91 | 1.39% | 776,226 |
| Sep 5, 2025 | 293.66 | 295.26 | 291.61 | 294.81 | 294.81 | 0.85% | 585,200 |
| 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 |