Vulcan Materials Company - VMC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	291	292.59	292.59	295.13	289.76	797,400
December 02, 2025	292.66	289.84	289.84	293.22	287.87	978,400
December 01, 2025	295.2	291.85	291.85	296.35	291.58	676,702
November 28, 2025	295.87	297.24	297.24	297.6	294.98	297,904
November 26, 2025	292.18	295.08	295.08	296.61	292.06	718,600
November 25, 2025	289	292.72	292.72	293.09	287.08	846,205
November 24, 2025	287.39	287.19	287.19	288.4	285.18	1.22M
November 21, 2025	288.35	287.83	287.83	291.75	285.99	1M
November 20, 2025	287.12	285.97	285.97	291.36	285.84	1.96M
November 19, 2025	283.54	284.23	284.23	285.32	280.1	953,537
November 18, 2025	278.86	281.87	281.87	283.52	277.94	921,700
November 17, 2025	280.04	280.08	280.08	282.23	278.12	1.38M
November 14, 2025	283.37	280.58	280.58	284.67	279.85	993,200
November 13, 2025	295.37	284.09	284.09	297.33	283.42	1.33M
November 12, 2025	295	295.09	295.09	297.74	294.01	989,300
November 11, 2025	293	295.1	295.1	296.85	292.53	993,900
November 10, 2025	287.23	292.84	292.84	295.34	286.44	1.14M
November 07, 2025	283.88	287.3	286.81	289.99	283.23	1.69M
November 06, 2025	284.18	286.3	285.81	289.96	284.18	1.45M
November 05, 2025	290.62	285.1	284.61	296	283.7	1.71M
November 04, 2025	289.22	292.26	291.76	294.19	285.31	1.83M
November 03, 2025	287.32	288.55	288.06	293.4	285.67	1.98M
October 31, 2025	287.81	289.5	289.5	291.5	285.14	1.46M
October 30, 2025	285.5	290	290	290.45	278.93	2.62M
October 29, 2025	292.35	294.97	294.97	299.11	292.22	1.29M
October 28, 2025	290.95	292.59	292.59	293.89	290.51	723,137
October 27, 2025	293.75	292.01	292.01	296	291.04	700,175
October 24, 2025	294.18	292.74	292.74	296.29	292.35	707,845
October 23, 2025	292.43	292.06	292.06	295.28	291.96	664,698
October 22, 2025	297.57	293.67	293.67	299.16	292.27	733,728
October 21, 2025	295.58	297.57	297.57	299.31	293.63	689,337
October 20, 2025	297.5	295.47	295.47	298.09	292.93	671,327
October 17, 2025	295.45	295.35	295.35	297.09	293.53	675,245
October 16, 2025	304.04	296.23	296.23	304.35	295.76	789,387
October 15, 2025	309.56	303.1	303.1	311.74	301.36	880,839
October 14, 2025	301.67	309.07	309.07	310.69	301.56	858,000
October 13, 2025	302.74	302.75	302.75	305.2	301.57	586,706
October 10, 2025	304.2	301.43	301.43	304.35	301.03	570,981
October 09, 2025	304.86	302.9	302.9	305.26	301.26	363,340
October 08, 2025	301.9	304.43	304.43	305.48	300.73	534,200
October 07, 2025	305.78	300.9	300.9	307.39	299.77	636,108
October 06, 2025	304.09	304.67	304.67	306.91	301.01	523,100
October 03, 2025	303.45	304.7	304.7	305.79	296.99	620,451
October 02, 2025	301.48	303.37	303.37	305.21	301	900,000
October 01, 2025	307.4	301.64	301.64	309.17	298.83	1.06M
September 30, 2025	304	307.62	307.62	308.18	303.11	765,217
September 29, 2025	300.98	303.02	303.02	303.79	299.48	788,600
September 26, 2025	296.97	299.29	299.29	301.8	295.53	669,843
September 25, 2025	291.77	294.76	294.76	295.44	290.03	463,512
September 24, 2025	296.76	293.81	293.81	297.77	291.46	759,006
September 23, 2025	299.61	297.59	297.59	301.36	296.43	580,623
September 22, 2025	297.15	298.89	298.89	301.35	295.76	730,300
September 19, 2025	300.12	297.79	297.79	300.65	295.65	1.29M
September 18, 2025	291.8	298.58	298.58	300.34	291.6	622,400
September 17, 2025	292.2	292.25	292.25	297.1	290	679,700
September 16, 2025	294.48	291.96	291.96	295.78	291.23	732,900
September 15, 2025	294.66	294.03	294.03	296.26	293.36	592,200
September 12, 2025	299.9	294.94	294.94	300.8	294.48	619,832
September 11, 2025	296.2	301.65	301.65	302.21	295.89	808,177
September 10, 2025	292.81	294.43	294.43	295.65	291.9	473,016

Vulcan Materials Company (VMC) NYSE