Vulcan Materials Company (VMC) NYSE

293.64

+0.8(+0.27%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025292.93293.64293.64294.97292.62213,166
December 23, 2025292.94292.84292.84293.78291.23586,517
December 22, 2025294.07291.88291.88294.07289.79741,334
December 19, 2025289.12291.87291.87293.11287.322.02M
December 18, 2025289.09288.34288.34292.5286.021.23M
December 17, 2025290.38285.41285.41290.38280.61.94M
December 16, 2025297.66292.01292.01298.28290.821.07M
December 15, 2025297.22296.68296.68298.1295.09996,809
December 12, 2025299.4295.94295.94300.17292.49983,460
December 11, 2025297.92299.27299.27303.75296.82900,200
December 10, 2025290.49296.77296.77297.49289.57727,800
December 09, 2025295.04291.04291.04297290.6676,400
December 08, 2025295.58295.78295.78300.87293.541.09M
December 05, 2025294.03294.87294.87296.56291.56846,640
December 04, 2025292293.65293.65294290.34746,258
December 03, 2025291292.59292.59295.13289.76797,400
December 02, 2025292.66289.84289.84293.22287.87978,400
December 01, 2025295.2291.85291.85296.35291.58676,702
November 28, 2025295.87297.24297.24297.6294.98297,904
November 26, 2025292.18295.08295.08296.61292.06718,600
November 25, 2025289292.72292.72293.09287.08846,205
November 24, 2025287.39287.19287.19288.4285.181.22M
November 21, 2025288.35287.83287.83291.75285.991M
November 20, 2025287.12285.97285.97291.36285.841.96M
November 19, 2025283.54284.23284.23285.32280.1953,537
November 18, 2025278.86281.87281.87283.52277.94921,700
November 17, 2025280.04280.08280.08282.23278.121.38M
November 14, 2025283.37280.58280.58284.67279.85993,200
November 13, 2025295.37284.09284.09297.33283.421.33M
November 12, 2025295295.09295.09297.74294.01989,300
November 11, 2025293295.1295.1296.85292.53993,900
November 10, 2025287.23292.84292.84295.34286.441.14M
November 07, 2025283.88287.3286.81289.99283.231.69M
November 06, 2025284.18286.3285.81289.96284.181.45M
November 05, 2025290.62285.1284.61296283.71.71M
November 04, 2025289.22292.26291.76294.19285.311.83M
November 03, 2025287.32288.55288.06293.4285.671.98M
October 31, 2025287.81289.5289.5291.5285.141.46M
October 30, 2025285.5290290290.45278.932.62M
October 29, 2025292.35294.97294.97299.11292.221.29M
October 28, 2025290.95292.59292.59293.89290.51723,137
October 27, 2025293.75292.01292.01296291.04700,175
October 24, 2025294.18292.74292.74296.29292.35707,845
October 23, 2025292.43292.06292.06295.28291.96664,698
October 22, 2025297.57293.67293.67299.16292.27733,728
October 21, 2025295.58297.57297.57299.31293.63689,337
October 20, 2025297.5295.47295.47298.09292.93671,327
October 17, 2025295.45295.35295.35297.09293.53675,245
October 16, 2025304.04296.23296.23304.35295.76789,387
October 15, 2025309.56303.1303.1311.74301.36880,839
October 14, 2025301.67309.07309.07310.69301.56858,000
October 13, 2025302.74302.75302.75305.2301.57586,706
October 10, 2025304.2301.43301.43304.35301.03570,981
October 09, 2025304.86302.9302.9305.26301.26363,340
October 08, 2025301.9304.43304.43305.48300.73534,200
October 07, 2025305.78300.9300.9307.39299.77636,108
October 06, 2025304.09304.67304.67306.91301.01523,100
October 03, 2025303.45304.7304.7305.79296.99620,451
October 02, 2025301.48303.37303.37305.21301900,000
October 01, 2025307.4301.64301.64309.17298.831.06M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved