Vulcan Materials Company

VMC · NYSE

Prices in USD

Historical prices

Vulcan Materials Company (VMC), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jan 23, 2026302.11304.65297.95300.07297.81659,300
Jan 22, 2026301.48306.59298.09303.27300.98938,600
Jan 21, 2026298.82301.00294.99299.01296.75972,700
Jan 20, 2026304.84304.84296.06296.15293.911,054,300
Jan 16, 2026300.86306.86300.86305.97303.66757,900
Jan 15, 2026301.63304.71299.90301.71299.43818,800
Jan 14, 2026305.50309.95297.74298.48296.231,592,500
Jan 13, 2026309.01311.36302.88311.04308.691,080,200
Jan 12, 2026310.94313.37308.11309.62307.28846,100
Jan 9, 2026301.41311.92299.15311.62309.27898,600
Jan 8, 2026291.51299.75290.01299.13296.87939,200
Jan 7, 2026301.69302.77291.77292.12289.921,146,200
Jan 6, 2026295.45302.56294.99299.85297.591,015,500
Jan 5, 2026291.44297.28289.88296.67294.43988,300
Jan 2, 2026285.08294.73284.23292.65290.441,035,200
Dec 31, 2025288.01289.09285.14285.22283.07621,900
Dec 30, 2025291.52292.82288.73288.88286.70597,300
Dec 29, 2025294.25295.08290.42292.02289.82565,600
Dec 26, 2025293.33294.56292.27294.20291.98540,600
Dec 24, 2025292.93294.97292.62293.64291.42213,200
Dec 23, 2025292.94293.78291.23292.84290.63586,500
Dec 22, 2025294.07294.07289.79291.88289.68856,600
Dec 19, 2025289.12293.11287.32291.87289.672,016,100
Dec 18, 2025289.09292.50286.02288.34286.161,225,300
Dec 17, 2025290.38290.38280.60285.41283.261,942,500