VMC - Vulcan Materials CO
275.09
0.550 0.200%
Share volume: 850,656
Last Updated: 05-14-2026
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$274.54
0.55
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-14-2026 | $276.60 | $276.60 | $278.23 | $278.23 | $274.69 | $274.69 | $275.09 | $275.09 | 850,656 | $850,656.00 |
| 05-13-2026 | $277.89 | $277.89 | $280.06 | $280.06 | $272.84 | $272.84 | $274.54 | $274.54 | 1,229,147 | $1,229,147.00 |
| 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 |