Vulcan Materials (VMC)
NYSE: VMC
· Real-Time Price · USD
292.82
2.94 (1.01%)
At close: Aug 19, 2025, 3:59 PM
296.00
1.09%
After-hours: Aug 19, 2025, 07:56 PM EDT
VMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 290.52 | 293.39 | 289.32 | 292.84 | n/a | 1.02% | 899,783 |
| 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 |
| Aug 7, 2025 | 284.50 | 286.56 | 278.39 | 282.10 | 281.63 | 0.18% | 1,039,900 |
| Aug 6, 2025 | 283.15 | 283.43 | 280.48 | 281.59 | 281.12 | -0.56% | 785,507 |
| Aug 5, 2025 | 281.30 | 283.59 | 279.36 | 283.17 | 282.70 | 0.47% | 788,718 |
| Aug 4, 2025 | 278.07 | 284.94 | 277.27 | 281.85 | 281.38 | 2.51% | 1,351,513 |
| Aug 1, 2025 | 273.84 | 275.28 | 270.64 | 274.94 | 274.48 | 0.10% | 1,442,200 |
| Jul 31, 2025 | 266.00 | 276.09 | 263.17 | 274.67 | 274.21 | 0.70% | 2,372,333 |
| Jul 30, 2025 | 274.79 | 275.94 | 271.33 | 272.77 | 272.32 | -0.42% | 1,416,005 |
| Jul 29, 2025 | 272.27 | 274.33 | 270.46 | 273.92 | 273.47 | 1.41% | 985,600 |
| Jul 28, 2025 | 274.00 | 276.40 | 268.67 | 270.11 | 269.66 | -1.72% | 1,021,600 |
| Jul 25, 2025 | 271.66 | 275.17 | 271.01 | 274.83 | 274.37 | 1.26% | 579,700 |
| Jul 24, 2025 | 268.89 | 272.14 | 268.42 | 271.42 | 270.97 | 0.86% | 706,000 |
| Jul 23, 2025 | 269.40 | 270.00 | 267.58 | 269.11 | 268.66 | 0.50% | 649,102 |