Vulcan Materials (VMC)

289.44
+6.72 (2.38%)
NYSE · Last Trade: Nov 9th, 11:03 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Vulcan Materials (VMC)

DateOpenHighLowCloseVolumeAdjusted Close
11/09/2026287.54293.95285.65289.441,225,724289.44
11/06/2026277.85285.99277.85282.721,051,764282.20
11/05/2026299.55303.11280.89285.511,747,814284.99
11/04/2026289.70299.45287.90297.691,788,315297.14
11/03/2026289.41289.96283.81284.601,164,147284.08
11/02/2026286.09290.35284.58289.141,501,615288.61
10/30/2026283.31285.22278.23281.251,509,010280.73
10/29/2026265.85286.46259.98280.312,832,534279.79
10/28/2026261.97265.65261.05265.001,252,407264.51
10/27/2026262.40263.21259.99262.50730,388262.02
10/26/2026262.76263.95260.14261.481,065,402261.00
10/23/2026267.06267.60260.41261.691,060,203261.21
10/22/2026264.64269.15262.91268.721,230,806268.23
10/21/2026263.70266.16262.12264.641,358,097264.15
10/20/2026257.93263.76255.95261.921,678,563261.44
10/19/2026258.23259.25255.09257.451,286,474256.98
10/16/2026255.41259.62253.93257.631,738,472257.16
10/15/2026244.12252.42243.91252.401,653,077251.94
10/14/2026241.20243.15238.72241.771,051,309241.32
10/13/2026244.99247.63242.37243.54998,653243.09
10/12/2026243.19247.52243.19245.15683,486244.70
10/09/2026246.49247.48243.54244.581,102,635244.13
10/08/2026241.51246.54240.67246.261,434,261245.81
10/07/2026245.94246.55241.65244.13874,860243.68
10/06/2026247.02249.90246.50248.85960,391248.39
10/05/2026241.77245.93238.38245.571,018,023245.12
10/02/2026246.08247.62242.77243.06914,131242.61
10/01/2026243.53245.41237.03243.982,150,052243.53
9/30/2026243.36247.11242.13244.631,515,244244.18
9/29/2026246.52248.84239.90242.751,653,822242.30
9/28/2026242.96248.40241.01246.151,281,657245.70
9/25/2026242.34246.88241.47245.001,709,797244.55
9/24/2026243.83245.14241.19241.701,212,573241.25
9/23/2026245.22252.70243.65244.401,730,805243.95
9/22/2026250.48251.93242.72247.871,223,214247.41
9/21/2026243.61247.71241.17246.201,130,431245.75
9/18/2026241.80243.97240.69240.832,061,678240.39
9/17/2026248.62249.05241.77244.50919,243244.05
9/16/2026249.48250.79242.50244.301,230,794243.85
9/15/2026250.51251.03247.02249.20772,262248.74
9/14/2026250.81253.01248.28250.54955,185250.08
9/11/2026253.30254.00250.72252.741,031,342252.28
9/10/2026247.38251.03246.20250.601,003,043250.14
9/09/2026251.42254.54249.52249.891,028,639249.43
9/08/2026259.72262.19257.94258.30958,845257.82
9/04/2026258.60264.27258.59262.631,113,061262.15
9/03/2026267.43267.99259.66260.231,029,410259.75
9/02/2026260.27266.83259.50263.931,254,694263.44
9/01/2026266.98267.58257.17259.691,672,613259.21
8/31/2026272.90273.74268.69269.58996,349269.08
8/28/2026275.98278.23270.43274.51714,780274.00
8/27/2026271.29275.79270.25273.851,168,907273.35
8/26/2026274.79277.65272.38273.74874,823273.24
8/25/2026281.02281.19273.07274.09633,753273.59
8/24/2026276.54280.55274.06275.94825,983275.43
8/21/2026272.83277.80270.96276.04903,345275.53
8/20/2026272.01275.10270.47270.67583,053270.17
8/19/2026274.40279.14272.49276.30864,087275.79
8/18/2026278.03278.07270.10271.65725,764271.15
8/17/2026280.31282.72277.05278.15702,292277.64
8/14/2026282.00282.11277.11282.00658,072281.48
8/13/2026281.93283.20277.06277.52606,359277.01
8/12/2026288.28288.40279.83280.38723,583279.35
8/11/2026285.05289.37283.86287.79694,025286.73
8/10/2026283.28285.53282.40285.34774,467284.29