VMC - Vulcan Materials CO
291.71
5.930 2.033%
Share volume: 960,060
Last Updated: 04-17-2026
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$285.78
5.93
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $289.22 | $289.22 | $297.51 | $297.51 | $288.32 | $288.32 | $291.71 | $291.71 | 960,060 | $959,165.00 |
| 04-16-2026 | $291.59 | $291.59 | $293.06 | $293.06 | $284.50 | $284.50 | $285.78 | $285.78 | 736,568 | $736,568.00 |
| 04-15-2026 | $296.00 | $296.00 | $296.29 | $296.29 | $290.59 | $290.59 | $291.25 | $291.25 | 793,007 | $793,007.00 |
| 04-14-2026 | $297.58 | $297.58 | $299.49 | $299.49 | $296.48 | $296.48 | $296.86 | $296.86 | 591,261 | $591,261.00 |
| 04-13-2026 | $293.71 | $293.71 | $297.57 | $297.57 | $289.62 | $289.62 | $297.15 | $297.15 | 724,407 | $724,407.00 |
| 04-10-2026 | $293.98 | $293.98 | $295.80 | $295.80 | $292.04 | $292.04 | $295.48 | $295.48 | 780,379 | $780,379.00 |
| 04-09-2026 | $290.73 | $290.73 | $294.81 | $294.81 | $288.78 | $288.78 | $293.02 | $293.02 | 702,795 | $702,795.00 |
| 04-08-2026 | $288.67 | $288.67 | $294.41 | $294.41 | $288.63 | $288.63 | $292.58 | $292.58 | 1,103,630 | $1,103,630.00 |
| 04-07-2026 | $279.36 | $279.36 | $280.54 | $280.54 | $275.67 | $275.67 | $277.85 | $277.85 | 1,401,677 | $1,401,677.00 |
| 04-06-2026 | $279.00 | $279.00 | $281.84 | $281.84 | $276.11 | $276.11 | $281.63 | $281.63 | 1,056,866 | $1,056,866.00 |