VMC - Vulcan Materials CO
266.94
5.480 2.053%
Share volume: 2,452,412
Last Updated: 03-30-2026
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$261.46
5.48
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $265.53 | $265.53 | $268.03 | $268.03 | $261.95 | $261.95 | $266.94 | $266.94 | 2,452,412 | $2,452,412.00 |
| 03-27-2026 | $266.54 | $266.54 | $266.78 | $266.78 | $260.92 | $260.92 | $261.46 | $261.46 | 1,039,627 | $1,039,627.00 |
| 03-26-2026 | $267.31 | $267.31 | $271.86 | $271.86 | $265.81 | $265.81 | $266.54 | $266.54 | 1,186,502 | $1,186,502.00 |
| 03-25-2026 | $270.97 | $270.97 | $271.66 | $271.66 | $263.59 | $263.59 | $269.53 | $269.53 | 1,121,315 | $1,121,315.00 |
| 03-24-2026 | $260.43 | $260.43 | $270.94 | $270.94 | $258.66 | $258.66 | $266.70 | $266.70 | 1,699,349 | $1,699,349.00 |
| 03-23-2026 | $264.78 | $264.78 | $267.08 | $267.08 | $261.65 | $261.65 | $263.75 | $263.75 | 1,312,015 | $1,312,015.00 |
| 03-20-2026 | $257.85 | $257.85 | $259.49 | $259.49 | $254.85 | $254.85 | $258.40 | $258.40 | 2,709,042 | $2,709,042.00 |
| 03-19-2026 | $254.15 | $254.15 | $257.42 | $257.42 | $252.35 | $252.35 | $257.02 | $257.02 | 1,060,498 | $1,060,498.00 |
| 03-18-2026 | $263.74 | $263.74 | $263.74 | $263.74 | $257.41 | $257.41 | $257.86 | $257.86 | 1,354,868 | $1,354,868.00 |
| 03-17-2026 | $268.55 | $268.55 | $269.74 | $269.74 | $264.23 | $264.23 | $265.46 | $265.46 | 747,759 | $747,759.00 |