Vulcan Materials Company - VMC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	266.45	269.95	269.95	270	265.11	750,818
July 08, 2025	266.58	266.45	266.45	267.87	265.07	628,242
July 07, 2025	266.09	267	267	268.45	265.77	1M
July 03, 2025	266	266.24	266.24	267.62	264.26	421,723
July 02, 2025	264.28	265.71	265.71	266.83	263.9	673,747
July 01, 2025	259.8	264.67	264.67	267.76	257.66	885,031
June 30, 2025	260.95	260.82	260.82	265	260.37	1.1M
June 27, 2025	258.26	262.18	262.18	263.11	257.76	2.12M
June 26, 2025	255.5	256.96	256.96	258.56	253.4	901,400
June 25, 2025	264.62	254.64	254.64	265.57	254.21	1.43M
June 24, 2025	262.27	264.48	264.48	265.55	261.23	907,212
June 23, 2025	256.11	261.04	261.04	261.29	254.94	930,400
June 20, 2025	259.81	255.94	255.94	259.81	253.91	1.95M
June 18, 2025	258.09	258.14	258.14	261.76	257.55	952,729
June 17, 2025	260.18	259.04	259.04	261.19	258.36	662,546
June 16, 2025	261.82	261.18	261.18	263.25	260.14	664,771
June 13, 2025	261.78	260.77	260.77	263.99	259.24	621,700
June 12, 2025	260.4	265.53	265.53	266.28	259.69	844,700
June 11, 2025	266.53	261.12	261.12	267.42	260.28	718,000
June 10, 2025	265.8	265.1	265.1	266.99	264.02	694,100
June 09, 2025	266.35	266	266	267.4	262.94	655,934
June 06, 2025	267.58	264.81	264.81	267.81	264.11	729,700
June 05, 2025	266.73	265.67	265.67	266.73	262.73	724,400
June 04, 2025	264.75	266.08	266.08	266.59	264.33	973,600
June 03, 2025	263.39	264.94	264.94	265.33	261.53	1.1M
June 02, 2025	262.33	263.38	263.38	263.6	259.94	818,100
May 30, 2025	263.66	264.99	264.99	265.88	261.49	880,082
May 29, 2025	263	265.31	265.31	265.74	262.11	2.12M

Vulcan Materials Company (VMC) NYSE