Vulcan Materials (VMC)
281.84
+0.28 (0.10%)
NYSE· Last Trade: Jun 2nd, 7:29 PM EDT
Historical Prices For Vulcan Materials (VMC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2026 | 278.52 | 285.88 | 278.52 | 281.84 | 1,342,444 | 281.84 |
| 6/01/2026 | 278.69 | 284.20 | 275.49 | 281.56 | 1,415,523 | 281.56 |
| 5/29/2026 | 276.96 | 287.42 | 276.96 | 282.92 | 2,058,022 | 282.92 |
| 5/28/2026 | 274.50 | 278.49 | 273.74 | 276.75 | 1,617,102 | 276.75 |
| 5/27/2026 | 271.89 | 276.58 | 270.01 | 275.65 | 1,223,572 | 275.65 |
| 5/26/2026 | 262.42 | 270.81 | 261.23 | 268.94 | 1,160,846 | 268.94 |
| 5/22/2026 | 263.00 | 264.08 | 257.89 | 260.65 | 803,711 | 260.65 |
| 5/21/2026 | 260.23 | 263.59 | 258.28 | 262.08 | 701,465 | 261.56 |
| 5/20/2026 | 259.29 | 264.40 | 258.01 | 263.26 | 1,202,780 | 262.74 |
| 5/19/2026 | 265.48 | 265.56 | 252.42 | 259.46 | 1,497,580 | 258.94 |
| 5/18/2026 | 268.31 | 270.67 | 265.77 | 266.33 | 984,354 | 265.80 |
| 5/15/2026 | 271.50 | 274.40 | 266.75 | 267.83 | 954,731 | 267.30 |
| 5/14/2026 | 276.60 | 278.23 | 274.69 | 275.09 | 850,668 | 274.54 |
| 5/13/2026 | 277.89 | 280.06 | 272.84 | 274.54 | 1,229,139 | 274.00 |
| 5/12/2026 | 282.22 | 282.63 | 277.84 | 279.33 | 900,254 | 278.78 |
| 5/11/2026 | 283.49 | 284.54 | 279.81 | 282.70 | 928,214 | 282.14 |
| 5/08/2026 | 290.54 | 291.04 | 282.80 | 283.72 | 1,022,438 | 283.16 |
| 5/07/2026 | 297.49 | 298.75 | 288.89 | 288.93 | 792,799 | 288.36 |
| 5/06/2026 | 296.84 | 298.35 | 293.63 | 295.72 | 875,797 | 295.13 |
| 5/05/2026 | 288.93 | 294.80 | 288.61 | 291.51 | 676,578 | 290.93 |
| 5/04/2026 | 293.13 | 295.18 | 286.80 | 287.72 | 1,427,726 | 287.15 |
| 5/01/2026 | 303.16 | 303.18 | 295.01 | 297.32 | 970,103 | 296.73 |
| 4/30/2026 | 295.83 | 303.98 | 293.97 | 301.74 | 1,611,362 | 301.14 |
| 4/29/2026 | 303.12 | 306.30 | 294.98 | 296.08 | 2,056,378 | 295.49 |
| 4/28/2026 | 291.79 | 292.57 | 287.06 | 291.46 | 1,295,977 | 290.88 |
| 4/27/2026 | 291.13 | 295.51 | 289.67 | 291.32 | 1,164,424 | 290.74 |
| 4/24/2026 | 291.08 | 294.36 | 289.40 | 292.07 | 699,458 | 291.49 |
| 4/23/2026 | 291.83 | 294.15 | 288.00 | 292.71 | 605,399 | 292.13 |
| 4/22/2026 | 293.65 | 295.49 | 289.15 | 290.11 | 656,434 | 289.53 |
| 4/21/2026 | 295.12 | 296.71 | 290.10 | 290.72 | 592,939 | 290.14 |
| 4/20/2026 | 290.58 | 295.85 | 289.81 | 294.77 | 556,874 | 294.19 |
| 4/17/2026 | 289.22 | 297.50 | 288.32 | 291.71 | 960,061 | 291.13 |
| 4/16/2026 | 291.59 | 293.06 | 284.50 | 285.78 | 736,571 | 285.21 |
| 4/15/2026 | 296.00 | 296.29 | 290.59 | 291.25 | 793,009 | 290.67 |
| 4/14/2026 | 297.58 | 299.49 | 296.48 | 296.86 | 591,262 | 296.27 |
| 4/13/2026 | 293.71 | 297.57 | 289.62 | 297.15 | 724,407 | 296.56 |
| 4/10/2026 | 293.98 | 295.80 | 292.04 | 295.48 | 780,380 | 294.89 |
| 4/09/2026 | 290.73 | 294.81 | 288.78 | 293.02 | 702,797 | 292.44 |
| 4/08/2026 | 288.67 | 294.41 | 288.63 | 292.58 | 1,103,631 | 292.00 |
| 4/07/2026 | 279.36 | 280.54 | 275.67 | 277.85 | 1,401,882 | 277.30 |
| 4/06/2026 | 279.00 | 281.84 | 276.11 | 281.63 | 1,056,863 | 281.07 |
| 4/02/2026 | 276.29 | 284.53 | 275.42 | 279.88 | 1,418,197 | 279.32 |
| 4/01/2026 | 273.60 | 282.33 | 273.54 | 280.13 | 1,964,206 | 279.57 |
| 3/31/2026 | 267.88 | 273.71 | 264.55 | 272.30 | 1,987,978 | 271.76 |
| 3/30/2026 | 265.53 | 268.03 | 261.95 | 266.94 | 2,453,137 | 266.41 |
| 3/27/2026 | 266.54 | 266.78 | 260.92 | 261.46 | 1,039,629 | 260.94 |
| 3/26/2026 | 267.31 | 271.86 | 265.81 | 266.54 | 1,186,387 | 266.01 |
| 3/25/2026 | 270.97 | 271.66 | 263.59 | 269.53 | 1,121,306 | 269.00 |
| 3/24/2026 | 260.43 | 270.94 | 258.66 | 266.70 | 1,699,346 | 266.17 |
| 3/23/2026 | 264.78 | 267.08 | 261.65 | 263.75 | 1,312,016 | 263.23 |
| 3/20/2026 | 257.85 | 259.49 | 254.85 | 258.40 | 2,709,043 | 257.89 |
| 3/19/2026 | 254.15 | 257.42 | 252.35 | 257.02 | 1,060,500 | 256.51 |
| 3/18/2026 | 263.74 | 263.74 | 257.41 | 257.86 | 1,354,859 | 257.35 |
| 3/17/2026 | 268.55 | 269.74 | 264.23 | 265.46 | 747,760 | 264.93 |
| 3/16/2026 | 269.40 | 271.09 | 265.49 | 265.95 | 1,160,587 | 265.42 |
| 3/13/2026 | 265.32 | 269.32 | 263.36 | 265.42 | 2,019,081 | 264.89 |
| 3/12/2026 | 263.12 | 267.81 | 255.00 | 263.81 | 2,890,118 | 263.29 |
| 3/11/2026 | 270.44 | 271.18 | 265.95 | 266.60 | 1,348,246 | 266.07 |
| 3/10/2026 | 273.50 | 275.13 | 269.99 | 272.00 | 1,217,144 | 271.46 |
| 3/09/2026 | 271.81 | 274.33 | 266.81 | 274.33 | 1,866,736 | 273.79 |
| 3/06/2026 | 281.54 | 282.70 | 273.87 | 274.99 | 1,535,756 | 273.93 |
| 3/05/2026 | 291.34 | 293.48 | 281.35 | 287.23 | 1,693,917 | 286.12 |
| 3/04/2026 | 297.33 | 297.88 | 292.55 | 295.98 | 1,307,977 | 294.83 |
| 3/03/2026 | 301.97 | 302.40 | 294.73 | 300.00 | 1,095,028 | 298.84 |