Vulcan Materials Company - VMC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	297.26	292.44	292.44	298.73	290.9	713,651
September 08, 2025	295.19	298.91	298.91	299.29	293.52	776,226
September 05, 2025	293.66	294.81	294.81	295.26	291.61	585,200
September 04, 2025	289.24	292.33	292.33	292.9	287.47	1.13M
September 03, 2025	292.53	288.05	288.05	292.53	286.8	875,122
September 02, 2025	288.48	292.49	292.49	292.8	287.31	1.14M
August 29, 2025	291.19	291.16	291.16	292.4	289.48	609,900
August 28, 2025	291.14	291.16	291.16	291.65	288.82	323,100
August 27, 2025	290.02	291.15	291.15	291.39	289.95	578,600
August 26, 2025	290.98	291.2	291.2	292.74	289.86	839,500
August 25, 2025	291.98	290.3	290.3	292.28	289.36	441,817
August 22, 2025	289.71	292.4	292.4	294.96	289.36	529,900
August 21, 2025	284.61	288.28	288.28	289.05	284.61	627,263
August 20, 2025	291.34	286.28	286.28	291.75	283.61	1.1M
August 19, 2025	290.52	292.84	292.84	293.39	289.32	1.02M
August 18, 2025	291.64	289.88	289.88	292.61	289.81	809,275
August 15, 2025	294.77	291.62	291.62	294.98	290.95	789,100
August 14, 2025	293.05	293.1	293.1	294.58	292.08	969,225
August 13, 2025	293.33	295.64	295.15	296.12	289.92	1.13M
August 12, 2025	285.97	291.89	291.41	292.87	284.44	1.07M
August 11, 2025	286.57	285.24	284.77	286.61	283.59	976,100
August 08, 2025	283	286.52	286.52	287.74	281.77	638,498
August 07, 2025	284.5	282.1	282.1	286.56	278.39	1.04M
August 06, 2025	283.15	281.59	281.59	283.43	280.48	785,507
August 05, 2025	281.3	283.17	283.17	283.59	279.36	788,718
August 04, 2025	278.07	281.85	281.85	284.94	277.27	1.35M
August 01, 2025	273.84	274.94	274.94	275.28	270.64	1.44M
July 31, 2025	266	274.67	274.67	276.09	263.17	2.37M
July 30, 2025	274.79	272.77	272.77	275.94	271.33	1.42M
July 29, 2025	272.27	273.92	273.92	274.33	270.46	985,600
July 28, 2025	274	270.11	270.11	276.4	268.73	1.02M
July 25, 2025	271.66	274.83	274.83	275.17	271.01	579,700
July 24, 2025	268.89	271.42	271.42	272.14	268.42	706,000
July 23, 2025	269.4	269.11	269.11	270	267.58	649,102
July 22, 2025	265.9	267.78	267.78	268.46	264.74	1.23M
July 21, 2025	267.72	265.01	265.01	269.35	264.74	864,547
July 18, 2025	263.67	266.6	266.6	266.88	262.21	800,200
July 17, 2025	260.67	263.01	263.01	263.55	258.99	737,400
July 16, 2025	261.99	260.62	260.62	262.17	255.33	1.19M
July 15, 2025	269.76	261.56	261.56	271.02	260.79	1.37M
July 14, 2025	269.16	269.93	269.93	270.54	267.66	768,647
July 11, 2025	267.77	269	269	269.17	264.79	1.1M
July 10, 2025	269.33	270.73	270.73	272.09	268.82	974,802

Vulcan Materials Company (VMC) NYSE