VMC - Vulcan Materials CO
292.07
-0.640 -0.219%
Share volume: 699,455
Last Updated: 04-24-2026
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$292.71
-0.64
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $291.08 | $291.08 | $294.36 | $294.36 | $289.40 | $289.40 | $292.07 | $292.07 | 699,455 | $681,780.00 |
| 04-23-2026 | $291.83 | $291.83 | $294.15 | $294.15 | $288.00 | $288.00 | $292.71 | $292.71 | 605,398 | $605,398.00 |
| 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 |