Vulcan Materials Company - VMC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	303.37	305.29	305.29	306.95	298.66	1.63M
February 19, 2026	298.29	302.85	302.85	304	297.08	1.44M
February 18, 2026	302.22	299.36	299.36	304.33	297.83	1.58M
February 17, 2026	295.95	302.22	302.22	311.33	294.72	2.07M
February 13, 2026	322.22	327.65	327.65	328.79	320.36	1.39M
February 12, 2026	322.65	321.92	321.92	325.55	317.89	1.2M
February 11, 2026	327.36	319.78	319.78	329.01	319.28	1.58M
February 10, 2026	328.12	330.26	330.26	331.09	325.4	948,210
February 09, 2026	322.07	327.32	327.32	327.89	321.52	1.09M
February 06, 2026	315	323.72	323.72	324.56	312.2	992,700
February 05, 2026	312.64	310.76	310.76	314.84	307.88	1.43M
February 04, 2026	313.3	311.49	311.49	314.05	306.6	1.58M
February 03, 2026	307.72	311.01	311.01	318.67	307.63	1.43M
February 02, 2026	301.83	305.92	305.92	307.46	301.83	991,479
January 30, 2026	297.01	300.54	300.54	301	295.84	977,000
January 29, 2026	302.12	299.47	299.47	303.81	296.26	698,816
January 28, 2026	297.83	299.73	299.73	300.39	295.59	697,591
January 27, 2026	300.99	298.67	298.67	301.36	297.71	520,982
January 26, 2026	301.43	300.4	300.4	302.45	298.93	500,300
January 23, 2026	302.11	300.07	300.07	304.65	297.95	659,323
January 22, 2026	301.48	303.27	303.27	306.59	298.08	936,355
January 21, 2026	298.82	299.01	299.01	301	294.99	972,711
January 20, 2026	304.15	296.15	296.15	304.84	296.06	784,675
January 16, 2026	302.04	305.97	305.97	306.86	300.86	573,236
January 15, 2026	301.63	301.66	301.66	304.71	299.9	818,800
January 14, 2026	305.5	298.48	298.48	309.95	297.74	1.59M
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

Vulcan Materials Company (VMC) NYSE