VMC - Vulcan Materials CO
279.33
-3.370 -1.206%
Share volume: 897,683
Last Updated: 05-12-2026
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$282.70
-3.37
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $282.22 | $282.22 | $282.63 | $282.63 | $277.84 | $277.84 | $279.33 | $279.33 | 897,683 | $897,683.00 |
| 05-11-2026 | $283.49 | $283.49 | $284.54 | $284.54 | $279.81 | $279.81 | $282.70 | $282.70 | 928,212 | $928,212.00 |
| 05-08-2026 | $290.54 | $290.54 | $291.04 | $291.04 | $282.80 | $282.80 | $283.72 | $283.72 | 1,022,437 | $1,022,437.00 |
| 05-07-2026 | $297.49 | $297.49 | $298.75 | $298.75 | $288.89 | $288.89 | $288.93 | $288.93 | 792,797 | $792,797.00 |
| 05-06-2026 | $296.84 | $296.84 | $298.35 | $298.35 | $293.63 | $293.63 | $295.72 | $295.72 | 875,795 | $875,795.00 |
| 05-05-2026 | $288.93 | $288.93 | $294.80 | $294.80 | $288.61 | $288.61 | $291.51 | $291.51 | 676,580 | $676,580.00 |
| 05-04-2026 | $293.13 | $293.13 | $295.18 | $295.18 | $286.80 | $286.80 | $287.72 | $287.72 | 1,427,741 | $1,427,741.00 |
| 05-01-2026 | $303.16 | $303.16 | $303.18 | $303.18 | $295.01 | $295.01 | $297.32 | $297.32 | 970,101 | $970,101.00 |
| 04-30-2026 | $295.83 | $295.83 | $303.98 | $303.98 | $293.97 | $293.97 | $301.74 | $301.74 | 1,611,361 | $1,611,361.00 |
| 04-29-2026 | $303.12 | $303.12 | $306.30 | $306.30 | $294.98 | $294.98 | $296.08 | $296.08 | 2,056,377 | $2,056,377.00 |