Vulcan Materials Company - VMC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	309.01	311.04	311.04	311.36	302.88	870,089
January 12, 2026	310.94	309.62	309.62	313.37	308.11	846,128
January 09, 2026	301.41	311.62	311.62	311.92	299.15	898,620
January 08, 2026	291.51	299.13	299.13	299.75	290.01	939,204
January 07, 2026	301.69	292.12	292.12	302.77	291.77	1.15M
January 06, 2026	295.45	299.85	299.85	302.56	294.99	1.02M
January 05, 2026	291.44	296.67	296.67	297.28	289.88	988,300
January 02, 2026	285.08	292.65	292.65	294.73	284.23	1.04M
December 31, 2025	288.01	285.22	285.22	289.09	285.14	621,948
December 30, 2025	291.52	288.88	288.88	292.82	288.73	597,314
December 29, 2025	294.25	292.02	292.02	295.08	290.42	565,603
December 26, 2025	293.33	294.2	294.2	294.56	292.27	540,594
December 24, 2025	292.93	293.64	293.64	294.97	292.62	213,166
December 23, 2025	292.94	292.84	292.84	293.78	291.23	586,517
December 22, 2025	294.07	291.88	291.88	294.07	289.79	741,334
December 19, 2025	289.12	291.87	291.87	293.11	287.32	2.02M
December 18, 2025	289.09	288.34	288.34	292.5	286.02	1.23M
December 17, 2025	290.38	285.41	285.41	290.38	280.6	1.94M
December 16, 2025	297.66	292.01	292.01	298.28	290.82	1.07M
December 15, 2025	297.22	296.68	296.68	298.1	295.09	996,809
December 12, 2025	299.4	295.94	295.94	300.17	292.49	983,460
December 11, 2025	297.92	299.27	299.27	303.75	296.82	900,200
December 10, 2025	290.49	296.77	296.77	297.49	289.57	727,800
December 09, 2025	295.04	291.04	291.04	297	290.6	676,400
December 08, 2025	295.58	295.78	295.78	300.87	293.54	1.09M
December 05, 2025	294.03	294.87	294.87	296.56	291.56	846,640
December 04, 2025	292	293.65	293.65	294	290.34	746,258
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

Vulcan Materials Company (VMC) NYSE