VMC - Vulcan Materials CO
292.71
2.600 0.888%
Share volume: 592,415
Last Updated: 04-23-2026
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$290.11
2.60
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $291.83 | $291.83 | $294.15 | $294.15 | $288.00 | $288.00 | $292.71 | $292.71 | 592,415 | $592,415.00 |
| 04-22-2026 | $293.65 | $293.65 | $295.49 | $295.49 | $289.15 | $289.15 | $290.11 | $290.11 | 656,446 | $656,446.00 |
| 04-21-2026 | $295.12 | $295.12 | $296.71 | $296.71 | $290.10 | $290.10 | $290.72 | $290.72 | 592,938 | $592,938.00 |
| 04-20-2026 | $290.58 | $290.58 | $295.85 | $295.85 | $289.81 | $289.81 | $294.77 | $294.77 | 556,873 | $556,873.00 |
| 04-17-2026 | $289.22 | $289.22 | $297.51 | $297.51 | $288.32 | $288.32 | $291.71 | $291.71 | 960,060 | $960,060.00 |
| 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 |