Home

Vulcan Materials (VMC)

247.04
-2.47 (-0.99%)
NYSE · Last Trade: Apr 27th, 6:59 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Vulcan Materials (VMC)

DateOpenHighLowCloseVolumeAdjusted Close
4/25/2025249.24249.24245.44247.04695,153247.04
4/24/2025243.73250.24242.72249.51748,360249.51
4/23/2025246.21249.95243.53244.54765,223244.54
4/22/2025238.53241.44236.88240.57886,062240.57
4/21/2025240.19240.39231.76234.17622,615234.17
4/17/2025240.16243.76239.08241.93643,481241.93
4/16/2025242.06244.30237.89240.55528,202240.55
4/15/2025244.50247.88243.40244.53788,237244.53
4/14/2025244.42245.71240.65243.481,121,237243.48
4/11/2025235.22243.43232.86242.301,636,345242.30
4/10/2025236.15240.15229.30235.581,527,310235.58
4/09/2025224.24244.08218.87239.532,644,931239.53
4/08/2025233.70236.66222.44226.492,327,129226.49
4/07/2025225.68236.26219.16228.532,764,631228.53
4/04/2025231.30235.81225.13230.742,851,716230.74
4/03/2025228.50238.19228.50237.182,269,637237.18
4/02/2025234.06242.38234.06240.10708,142240.10
4/01/2025231.53237.56229.40237.27903,613237.27
3/31/2025231.28234.37225.00233.301,488,627233.30
3/28/2025236.82236.82230.19232.941,009,776232.94
3/27/2025236.00239.77233.26237.54949,956237.54
3/26/2025241.46243.30236.69237.06774,249237.06
3/25/2025240.07241.19237.93240.98689,885240.98
3/24/2025237.56241.57236.20240.81834,635240.81
3/21/2025236.82237.70232.32234.082,063,124234.08
3/20/2025238.79245.49238.60238.721,203,634238.72
3/19/2025238.87242.91237.16241.111,147,330241.11
3/18/2025235.04237.47233.86236.501,148,072236.50
3/17/2025231.61236.44231.61235.081,142,456235.08
3/14/2025227.95232.26225.45231.321,241,195231.32
3/13/2025226.05227.97224.00225.041,604,449225.04
3/12/2025227.31228.84224.76227.171,581,596227.17
3/11/2025219.94225.89218.83224.711,883,965224.71
3/10/2025217.38222.60215.08221.343,543,955221.34
3/07/2025233.19233.69218.71220.903,779,009220.41
3/06/2025238.00238.60233.03235.171,433,784234.65
3/05/2025237.07241.82234.41240.351,330,022239.82
3/04/2025237.34239.59228.17234.861,547,562234.34
3/03/2025249.72250.44238.85239.771,224,561239.24
2/28/2025247.70248.46243.25247.311,009,663246.76
2/27/2025249.24252.24245.09245.12720,501244.58
2/26/2025250.06253.63249.53250.53692,884249.97
2/25/2025251.61252.96246.16249.791,313,493249.24
2/24/2025253.37254.59250.98251.56865,957251.00
2/21/2025260.68260.68251.31252.86782,648252.30
2/20/2025263.50263.72256.51258.59708,827258.02
2/19/2025266.55270.12263.31264.971,351,310264.38
2/18/2025280.15280.33271.13272.761,433,350272.15
2/14/2025270.24272.26267.77270.46927,826269.86
2/13/2025265.84269.86264.25269.33934,743268.73
2/12/2025255.33266.64253.54263.811,091,018263.23
2/11/2025266.83269.19265.52267.77893,242267.18
2/10/2025274.35274.46268.20268.56616,625267.96
2/07/2025276.76277.73272.42272.92489,872272.31
2/06/2025276.55277.99274.21277.21710,609276.60
2/05/2025274.29274.68271.43274.33758,157273.72
2/04/2025273.36273.96271.14272.07629,576271.47
2/03/2025270.32272.50267.27271.16961,830270.56
1/31/2025276.69277.40273.82274.15719,962273.54
1/30/2025273.57277.14272.88276.36575,651275.75
1/29/2025275.58276.00272.05272.20623,581271.60
1/28/2025276.20279.06273.45275.10543,588274.49
1/27/2025274.31275.59273.28274.99667,187274.38