VMC - Vulcan Materials CO
293.64
0.800 0.272%
Share volume: 213,166
Last Updated: 12-24-2025
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$292.84
0.80
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $292.93 | $292.93 | $294.97 | $294.97 | $292.62 | $292.62 | $293.64 | $293.64 | 213,166 | $213,165.00 |
| 12-23-2025 | $292.94 | $292.94 | $293.78 | $293.78 | $291.23 | $291.23 | $292.84 | $292.84 | 586,517 | $586,517.00 |
| 12-22-2025 | $294.07 | $294.07 | $294.07 | $294.07 | $289.79 | $289.79 | $291.88 | $291.88 | 856,591 | $856,591.00 |
| 12-19-2025 | $289.12 | $289.12 | $293.11 | $293.11 | $287.32 | $287.32 | $291.87 | $291.87 | 2,016,093 | $2,016,093.00 |
| 12-18-2025 | $289.09 | $289.09 | $292.50 | $292.50 | $286.02 | $286.02 | $288.34 | $288.34 | 1,225,271 | $1,225,271.00 |
| 12-17-2025 | $290.38 | $290.38 | $290.38 | $290.38 | $280.60 | $280.60 | $285.41 | $285.41 | 1,942,457 | $1,942,457.00 |
| 12-16-2025 | $297.66 | $297.66 | $298.28 | $298.28 | $290.82 | $290.82 | $292.01 | $292.01 | 1,071,205 | $1,071,205.00 |
| 12-15-2025 | $297.22 | $297.22 | $298.10 | $298.10 | $295.09 | $295.09 | $296.68 | $296.68 | 996,809 | $996,809.00 |
| 12-12-2025 | $299.40 | $299.40 | $300.17 | $300.17 | $292.49 | $292.49 | $295.94 | $295.94 | 983,460 | $983,460.00 |