VMC
Vulcan Materials Company NYQ · VMC
$280.62
-7.71
(-2.67%)
Pullback · -1.23σ
Price alert —
Loading…
Sign in to get a one-time email the moment VMC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $290.91 | $293.43 | $278.89 | $280.62 | 0.9M |
| 2026-07-17 | $291.03 | $298.85 | $287.06 | $288.33 | 0.7M |
| 2026-07-16 | $287.31 | $295.37 | $287.31 | $293.47 | 0.6M |
| 2026-07-15 | $290.06 | $292.82 | $287.51 | $289.11 | 0.7M |
| 2026-07-14 | $295.85 | $299.74 | $291.71 | $291.89 | 0.7M |
| 2026-07-13 | $294.62 | $298.35 | $290.97 | $292.78 | 0.8M |
| 2026-07-10 | $288.77 | $297.05 | $288.43 | $295.25 | 1.5M |
| 2026-07-09 | $285.75 | $290.14 | $284.50 | $288.73 | 0.9M |
| 2026-07-08 | $294.23 | $295.49 | $284.63 | $286.59 | 1.0M |
| 2026-07-07 | $305.04 | $305.04 | $294.92 | $299.90 | 1.0M |
| 2026-07-06 | $304.65 | $305.83 | $299.90 | $304.84 | 0.8M |
| 2026-07-02 | $298.20 | $303.74 | $295.51 | $303.19 | 1.3M |
| 2026-07-01 | $292.06 | $295.49 | $286.83 | $295.03 | 1.2M |
| 2026-06-30 | $305.65 | $306.99 | $291.42 | $295.01 | 1.9M |
| 2026-06-29 | $302.81 | $311.00 | $300.00 | $303.82 | 1.4M |
| 2026-06-26 | $313.70 | $314.77 | $307.08 | $311.35 | 1.6M |
| 2026-06-25 | $310.65 | $321.16 | $309.06 | $312.97 | 1.1M |
| 2026-06-24 | $302.01 | $309.92 | $301.74 | $307.29 | 1.7M |
| 2026-06-23 | $301.75 | $305.14 | $299.03 | $299.09 | 0.9M |
| 2026-06-22 | $300.66 | $307.03 | $298.57 | $304.39 | 1.0M |
| 2026-06-18 | $298.33 | $306.86 | $296.68 | $302.84 | 2.0M |
| 2026-06-17 | $299.06 | $305.28 | $293.00 | $294.82 | 1.1M |
| 2026-06-16 | $295.02 | $302.87 | $295.02 | $300.83 | 1.4M |
| 2026-06-15 | $292.29 | $299.37 | $287.87 | $292.99 | 1.2M |
| 2026-06-12 | $284.78 | $288.63 | $280.94 | $286.47 | 0.9M |
| 2026-06-11 | $273.73 | $280.96 | $271.86 | $280.19 | 1.6M |
| 2026-06-10 | $280.51 | $281.81 | $271.70 | $272.67 | 1.4M |
| 2026-06-09 | $272.56 | $279.42 | $271.63 | $279.00 | 1.3M |
| 2026-06-08 | $279.23 | $280.70 | $269.53 | $269.98 | 1.2M |
| 2026-06-05 | $283.73 | $285.56 | $280.39 | $281.38 | 1.4M |
| 2026-06-04 | $286.93 | $288.98 | $281.89 | $283.06 | 1.1M |
| 2026-06-03 | $280.77 | $286.08 | $280.50 | $285.30 | 1.0M |
| 2026-06-02 | $278.52 | $285.88 | $278.52 | $281.84 | 1.3M |
| 2026-06-01 | $278.69 | $284.20 | $275.49 | $281.56 | 1.4M |
| 2026-05-29 | $276.96 | $287.42 | $276.96 | $282.92 | 2.1M |
| 2026-05-28 | $274.50 | $278.49 | $273.74 | $276.75 | 1.6M |
| 2026-05-27 | $271.89 | $276.58 | $270.02 | $275.65 | 1.2M |
| 2026-05-26 | $262.42 | $270.81 | $261.23 | $268.94 | 1.2M |
| 2026-05-22 | $263.00 | $264.08 | $257.89 | $260.65 | 0.8M |
| 2026-05-21 | $260.23 | $263.59 | $258.28 | $262.08 | 0.7M |
| 2026-05-20 | $259.29 | $264.40 | $258.02 | $263.26 | 1.2M |
| 2026-05-19 | $265.48 | $265.56 | $252.42 | $259.46 | 1.5M |
| 2026-05-18 | $268.31 | $270.67 | $265.77 | $266.33 | 1.0M |
| 2026-05-15 | $271.50 | $274.40 | $266.75 | $267.83 | 1.0M |
| 2026-05-14 | $276.60 | $278.23 | $274.69 | $275.09 | 0.9M |
| 2026-05-13 | $277.89 | $280.06 | $272.84 | $274.54 | 1.2M |
| 2026-05-12 | $282.22 | $282.63 | $277.84 | $279.33 | 0.9M |
| 2026-05-11 | $283.49 | $284.54 | $279.81 | $282.70 | 0.9M |
| 2026-05-08 | $290.54 | $291.04 | $282.80 | $283.72 | 1.0M |
| 2026-05-07 | $297.49 | $298.75 | $288.89 | $288.93 | 0.8M |
| 2026-05-06 | $296.84 | $298.35 | $293.63 | $295.72 | 0.9M |
| 2026-05-05 | $288.93 | $294.80 | $288.61 | $291.51 | 0.7M |
| 2026-05-04 | $293.13 | $295.18 | $286.80 | $287.72 | 1.4M |
| 2026-05-01 | $303.16 | $303.18 | $295.01 | $297.32 | 1.0M |
| 2026-04-30 | $295.83 | $303.98 | $293.97 | $301.74 | 1.6M |
| 2026-04-29 | $303.12 | $306.30 | $294.98 | $296.08 | 2.1M |
| 2026-04-28 | $291.79 | $292.57 | $287.06 | $291.46 | 1.3M |
| 2026-04-27 | $291.13 | $295.51 | $289.67 | $291.32 | 1.2M |
| 2026-04-24 | $291.08 | $294.36 | $289.40 | $292.07 | 0.7M |
| 2026-04-23 | $291.83 | $294.15 | $288.00 | $292.71 | 0.6M |
| 2026-04-22 | $293.65 | $295.49 | $289.15 | $290.11 | 0.7M |
| 2026-04-21 | $295.12 | $296.71 | $290.10 | $290.72 | 0.6M |
| 2026-04-20 | $290.58 | $295.85 | $289.81 | $294.77 | 0.6M |
| 2026-04-17 | $289.22 | $297.51 | $288.32 | $291.71 | 1.0M |
| 2026-04-16 | $291.59 | $293.06 | $284.50 | $285.78 | 0.7M |
| 2026-04-15 | $296.00 | $296.29 | $290.59 | $291.25 | 0.8M |
| 2026-04-14 | $297.58 | $299.49 | $296.48 | $296.86 | 0.6M |
| 2026-04-13 | $293.71 | $297.57 | $289.62 | $297.15 | 0.7M |
| 2026-04-10 | $293.98 | $295.80 | $292.04 | $295.48 | 0.8M |
| 2026-04-09 | $290.73 | $294.81 | $288.78 | $293.02 | 0.7M |
| 2026-04-08 | $288.67 | $294.41 | $288.63 | $292.58 | 1.1M |
| 2026-04-07 | $279.36 | $280.54 | $275.67 | $277.85 | 1.4M |
| 2026-04-06 | $279.00 | $281.84 | $276.11 | $281.63 | 1.1M |
| 2026-04-02 | $276.29 | $284.53 | $275.42 | $279.88 | 1.4M |
| 2026-04-01 | $273.60 | $282.33 | $273.54 | $280.13 | 2.0M |
| 2026-03-31 | $267.88 | $273.71 | $264.55 | $272.30 | 2.0M |
| 2026-03-30 | $265.53 | $268.03 | $261.95 | $266.94 | 2.5M |
| 2026-03-27 | $266.54 | $266.78 | $260.92 | $261.46 | 1.0M |
| 2026-03-26 | $267.31 | $271.86 | $265.81 | $266.54 | 1.2M |
| 2026-03-25 | $270.97 | $271.66 | $263.59 | $269.53 | 1.1M |
| 2026-03-24 | $260.43 | $270.94 | $258.66 | $266.70 | 1.7M |
| 2026-03-23 | $264.78 | $267.08 | $261.65 | $263.75 | 1.3M |
| 2026-03-20 | $257.85 | $259.49 | $254.85 | $258.40 | 2.7M |
| 2026-03-19 | $254.15 | $257.42 | $252.35 | $257.02 | 1.1M |
| 2026-03-18 | $263.74 | $263.74 | $257.41 | $257.86 | 1.4M |
| 2026-03-17 | $268.55 | $269.74 | $264.23 | $265.46 | 0.7M |
| 2026-03-16 | $269.40 | $271.09 | $265.49 | $265.95 | 1.2M |
| 2026-03-13 | $265.32 | $269.32 | $263.36 | $265.42 | 2.0M |
| 2026-03-12 | $263.12 | $267.81 | $255.00 | $263.81 | 2.9M |
| 2026-03-11 | $270.44 | $271.18 | $265.95 | $266.60 | 1.3M |
| 2026-03-10 | $273.50 | $275.13 | $269.99 | $272.00 | 1.2M |
| 2026-03-09 | $271.81 | $274.33 | $266.81 | $274.33 | 1.9M |
| 2026-03-06 | $281.54 | $282.70 | $273.87 | $274.99 | 1.5M |
| 2026-03-05 | $291.34 | $293.48 | $281.35 | $287.23 | 1.7M |
| 2026-03-04 | $297.33 | $297.89 | $292.55 | $295.98 | 1.3M |
| 2026-03-03 | $301.97 | $302.40 | $294.73 | $300.00 | 1.1M |
| 2026-03-02 | $306.85 | $308.51 | $301.66 | $306.20 | 1.2M |
| 2026-02-27 | $305.71 | $311.77 | $304.68 | $310.00 | 1.8M |
| 2026-02-26 | $307.00 | $309.74 | $305.45 | $308.99 | 0.9M |
| 2026-02-25 | $318.60 | $319.15 | $305.28 | $305.53 | 1.3M |
| 2026-02-24 | $311.81 | $318.10 | $309.52 | $317.89 | 1.3M |
| 2026-02-23 | $303.02 | $311.14 | $300.49 | $310.79 | 1.3M |
| 2026-02-20 | $303.37 | $306.95 | $298.66 | $305.29 | 1.6M |
| 2026-02-19 | $298.29 | $304.00 | $297.08 | $302.85 | 1.4M |
| 2026-02-18 | $302.22 | $304.33 | $297.83 | $299.36 | 1.6M |
| 2026-02-17 | $295.95 | $311.34 | $294.72 | $302.22 | 2.1M |
| 2026-02-13 | $322.22 | $328.79 | $320.36 | $327.65 | 1.4M |
| 2026-02-12 | $322.65 | $325.55 | $317.89 | $321.92 | 1.2M |
| 2026-02-11 | $327.36 | $329.01 | $319.28 | $319.78 | 1.6M |
| 2026-02-10 | $328.12 | $331.09 | $325.40 | $330.37 | 0.9M |
| 2026-02-09 | $322.07 | $327.89 | $321.52 | $327.32 | 1.1M |
| 2026-02-06 | $315.00 | $324.56 | $312.20 | $323.72 | 1.0M |
| 2026-02-05 | $312.64 | $314.84 | $307.88 | $310.76 | 1.4M |
| 2026-02-04 | $313.30 | $314.05 | $306.60 | $311.49 | 1.6M |
| 2026-02-03 | $307.72 | $318.67 | $307.63 | $311.01 | 1.4M |
| 2026-02-02 | $301.83 | $307.46 | $301.83 | $305.92 | 1.0M |
| 2026-01-30 | $297.01 | $301.00 | $295.84 | $300.54 | 1.0M |
| 2026-01-29 | $302.12 | $303.81 | $296.26 | $299.47 | 0.7M |
| 2026-01-28 | $297.83 | $300.39 | $295.59 | $299.73 | 0.7M |
| 2026-01-27 | $300.99 | $301.36 | $297.71 | $298.67 | 0.5M |
| 2026-01-26 | $301.43 | $302.45 | $298.93 | $300.40 | 0.5M |
| 2026-01-23 | $302.11 | $304.65 | $297.95 | $300.07 | 0.7M |
| 2026-01-22 | $301.48 | $306.59 | $298.09 | $303.27 | 0.9M |
| 2026-01-21 | $298.82 | $301.00 | $294.99 | $299.01 | 1.0M |