Vulcan Materials Company

VMC · NYSE

Prices in USD

Historical prices

Vulcan Materials Company (VMC), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 16, 2025297.66298.28290.82292.01289.811,071,200
Dec 15, 2025297.22298.10295.09296.68294.44996,800
Dec 12, 2025299.40300.17292.49295.94293.71983,500
Dec 11, 2025297.92303.75296.82299.27297.01900,200
Dec 10, 2025290.49297.49289.57296.77294.53727,800
Dec 9, 2025295.04297.00290.60291.04288.84676,400
Dec 8, 2025295.58300.87293.54295.78293.551,093,800
Dec 5, 2025294.03296.56291.56294.87292.64846,400
Dec 4, 2025292.00294.00290.34293.65291.43746,200
Dec 3, 2025291.00295.13289.76292.59290.38857,800
Dec 2, 2025292.66293.22287.87289.84287.65978,300
Dec 1, 2025295.20296.35291.58291.85289.65676,700
Nov 28, 2025295.87297.60294.98297.24295.00297,900
Nov 26, 2025292.18296.61292.06295.08292.85718,600
Nov 25, 2025289.00293.09287.08292.72290.51846,200
Nov 24, 2025287.39288.40285.18287.19285.021,215,800
Nov 21, 2025288.35291.75285.99287.83285.661,002,100
Nov 20, 2025287.12291.36285.84285.97283.811,957,200
Nov 19, 2025283.54285.32280.10284.23282.08953,500
Nov 18, 2025278.86283.52277.94281.87279.74921,700
Nov 17, 2025280.04282.23278.12280.08277.971,383,500
Nov 14, 2025283.37284.67279.85280.58278.46993,200
Nov 13, 2025295.37297.33283.42284.09281.951,328,200
Nov 12, 2025295.00297.74294.01295.09292.86989,300
Nov 11, 2025293.00296.85292.53295.10292.87993,900