Home

Vulcan Materials (VMC)

261.40
-3.67 (-1.39%)
NYSE · Last Trade: Jun 2nd, 2:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Vulcan Materials (VMC)

DateOpenHighLowCloseVolumeAdjusted Close
5/30/2025263.66265.90261.49265.071,481,030265.07
5/29/2025263.00265.74262.11265.312,118,501265.31
5/28/2025270.14270.14261.27262.532,022,415262.53
5/27/2025271.23272.02267.83270.162,494,544270.16
5/23/2025268.36270.13266.63268.19816,418268.19
5/22/2025270.34272.90268.11271.68934,776271.19
5/21/2025270.36274.55270.11270.54695,668270.05
5/20/2025271.93274.40271.50273.33651,198272.84
5/19/2025272.35276.74271.81276.01750,150275.51
5/16/2025273.45276.30272.16275.51812,241275.01
5/15/2025266.55271.77265.07271.07811,440270.58
5/14/2025268.06268.63265.40266.321,065,595265.84
5/13/2025272.77273.72268.02268.591,224,344268.11
5/12/2025278.12278.14270.67272.361,377,608271.87
5/09/2025268.72270.00266.83269.63508,343269.14
5/08/2025267.73271.08266.76268.42637,047267.94
5/07/2025268.42268.74264.87265.84638,002265.36
5/06/2025265.09269.92265.00267.24658,274266.76
5/05/2025266.15272.09263.67270.04880,892269.55
5/02/2025265.00268.92264.82267.051,010,741266.57
5/01/2025264.01266.37262.71263.631,496,672263.15
4/30/2025253.00263.97247.60262.332,343,980261.86
4/29/2025245.19246.90241.91245.351,199,718244.91
4/28/2025246.98247.36243.03245.39818,847244.95
4/25/2025249.24249.24245.44247.04695,153246.59
4/24/2025243.73250.24242.72249.51748,360249.06
4/23/2025246.21249.95243.53244.54765,223244.10
4/22/2025238.53241.44236.88240.57886,062240.14
4/21/2025240.19240.39231.76234.17622,615233.75
4/17/2025240.16243.76239.08241.93643,481241.49
4/16/2025242.06244.30237.89240.55528,202240.12
4/15/2025244.50247.88243.40244.53788,237244.09
4/14/2025244.42245.71240.65243.481,121,237243.04
4/11/2025235.22243.43232.86242.301,636,345241.86
4/10/2025236.15240.15229.30235.581,527,310235.16
4/09/2025224.24244.08218.87239.532,644,931239.10
4/08/2025233.70236.66222.44226.492,327,129226.08
4/07/2025225.68236.26219.16228.532,764,631228.12
4/04/2025231.30235.81225.13230.742,851,716230.32
4/03/2025228.50238.19228.50237.182,269,637236.75
4/02/2025234.06242.38234.06240.10708,142239.67
4/01/2025231.53237.56229.40237.27903,613236.84
3/31/2025231.28234.37225.00233.301,488,627232.88
3/28/2025236.82236.82230.19232.941,009,776232.52
3/27/2025236.00239.77233.26237.54949,956237.11
3/26/2025241.46243.30236.69237.06774,249236.63
3/25/2025240.07241.19237.93240.98689,885240.54
3/24/2025237.56241.57236.20240.81834,635240.38
3/21/2025236.82237.70232.32234.082,063,124233.66
3/20/2025238.79245.49238.60238.721,203,634238.29
3/19/2025238.87242.91237.16241.111,147,330240.68
3/18/2025235.04237.47233.86236.501,148,072236.07
3/17/2025231.61236.44231.61235.081,142,456234.66
3/14/2025227.95232.26225.45231.321,241,195230.90
3/13/2025226.05227.97224.00225.041,604,449224.63
3/12/2025227.31228.84224.76227.171,581,596226.76
3/11/2025219.94225.89218.83224.711,883,965224.31
3/10/2025217.38222.60215.08221.343,543,955220.94
3/07/2025233.19233.69218.71220.903,779,009220.01
3/06/2025238.00238.60233.03235.171,433,784234.22
3/05/2025237.07241.82234.41240.351,330,022239.38
3/04/2025237.34239.59228.17234.861,547,562233.92
3/03/2025249.72250.44238.85239.771,224,561238.81