Vulcan Materials CompanyVMCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/10/2026 | $328.12 | $331.09 | $325.40 | $330.26 | 948,210 |
| 2/9/2026 | $322.07 | $327.89 | $321.52 | $327.32 | 1.09M |
| 2/6/2026 | $315.00 | $324.56 | $312.20 | $323.72 | 992,700 |
| 2/5/2026 | $312.64 | $314.84 | $307.88 | $310.76 | 1.43M |
| 2/4/2026 | $313.30 | $314.05 | $306.60 | $311.49 | 1.58M |
| 2/3/2026 | $307.72 | $318.67 | $307.63 | $311.01 | 1.43M |
| 2/2/2026 | $301.83 | $307.46 | $301.83 | $305.92 | 991,479 |
| 1/30/2026 | $297.01 | $301.00 | $295.84 | $300.54 | 977,000 |
| 1/29/2026 | $302.12 | $303.81 | $296.26 | $299.47 | 698,816 |
| 1/28/2026 | $297.83 | $300.39 | $295.59 | $299.73 | 697,591 |
| 1/27/2026 | $300.99 | $301.36 | $297.71 | $298.67 | 520,982 |
| 1/26/2026 | $301.43 | $302.45 | $298.93 | $300.40 | 500,300 |
| 1/23/2026 | $302.11 | $304.65 | $297.95 | $300.07 | 659,323 |
| 1/22/2026 | $301.48 | $306.59 | $298.08 | $303.27 | 938,605 |
| 1/21/2026 | $298.82 | $301.00 | $294.99 | $299.01 | 972,711 |
| 1/20/2026 | $304.84 | $304.84 | $296.06 | $296.15 | 1.05M |
| 1/16/2026 | $300.86 | $306.86 | $300.86 | $305.97 | 757,959 |
| 1/15/2026 | $301.63 | $304.71 | $299.90 | $301.66 | 818,800 |
| 1/14/2026 | $305.50 | $309.95 | $297.74 | $298.48 | 1.59M |
| 1/13/2026 | $309.01 | $311.36 | $302.88 | $311.04 | 1.08M |
| 1/12/2026 | $310.94 | $313.37 | $308.11 | $309.62 | 846,128 |
| 1/9/2026 | $301.41 | $311.92 | $299.15 | $311.62 | 898,620 |
| 1/8/2026 | $291.51 | $299.75 | $290.01 | $299.13 | 939,204 |
| 1/7/2026 | $301.69 | $302.77 | $291.77 | $292.12 | 1.15M |
| 1/6/2026 | $295.45 | $302.56 | $294.99 | $299.85 | 1.02M |
| 1/5/2026 | $291.44 | $297.28 | $289.88 | $296.67 | 988,300 |
| 1/2/2026 | $285.08 | $294.73 | $284.23 | $292.65 | 1.04M |
| 12/31/2025 | $288.01 | $289.09 | $285.14 | $285.22 | 621,948 |
| 12/30/2025 | $291.52 | $292.82 | $288.73 | $288.88 | 597,314 |
| 12/29/2025 | $294.25 | $295.08 | $290.42 | $292.02 | 565,603 |
| 12/26/2025 | $293.33 | $294.56 | $292.27 | $294.20 | 540,600 |
| 12/24/2025 | $292.93 | $294.97 | $292.62 | $293.64 | 213,200 |
| 12/23/2025 | $292.94 | $293.78 | $291.23 | $292.84 | 586,517 |
| 12/22/2025 | $294.07 | $294.07 | $289.79 | $291.88 | 856,600 |
| 12/19/2025 | $289.12 | $293.11 | $287.32 | $291.87 | 2.02M |
| 12/18/2025 | $289.09 | $292.50 | $286.02 | $288.34 | 1.23M |
| 12/17/2025 | $290.38 | $290.38 | $280.60 | $285.41 | 1.94M |
| 12/16/2025 | $297.66 | $298.28 | $290.82 | $292.01 | 1.07M |
| 12/15/2025 | $297.22 | $298.10 | $295.09 | $296.68 | 996,809 |
| 12/12/2025 | $299.40 | $300.17 | $292.49 | $295.94 | 983,500 |
| 12/11/2025 | $297.92 | $303.75 | $296.82 | $299.27 | 900,200 |
| 12/10/2025 | $290.49 | $297.49 | $289.57 | $296.77 | 727,800 |
| 12/9/2025 | $295.04 | $297.00 | $290.60 | $291.04 | 676,400 |
| 12/8/2025 | $295.58 | $300.87 | $293.54 | $295.78 | 1.09M |
| 12/5/2025 | $294.03 | $296.56 | $291.56 | $294.87 | 846,640 |
| 12/4/2025 | $292.00 | $294.00 | $290.34 | $293.65 | 746,258 |
| 12/3/2025 | $291.00 | $295.13 | $289.76 | $292.59 | 857,818 |
| 12/2/2025 | $292.66 | $293.22 | $287.87 | $289.84 | 978,400 |
| 12/1/2025 | $295.20 | $296.35 | $291.58 | $291.85 | 676,702 |
| 11/28/2025 | $295.87 | $297.60 | $294.98 | $297.24 | 297,904 |
| 11/26/2025 | $292.18 | $296.61 | $292.06 | $295.08 | 718,600 |
| 11/25/2025 | $289.00 | $293.09 | $287.08 | $292.72 | 846,205 |
| 11/24/2025 | $287.39 | $288.40 | $285.18 | $287.19 | 1.22M |
| 11/21/2025 | $288.35 | $291.75 | $285.99 | $287.83 | 1.00M |
| 11/20/2025 | $287.12 | $291.36 | $285.84 | $285.97 | 1.96M |
| 11/19/2025 | $283.54 | $285.32 | $280.10 | $284.23 | 953,537 |
| 11/18/2025 | $278.86 | $283.52 | $277.94 | $281.87 | 921,700 |
| 11/17/2025 | $280.04 | $282.23 | $278.12 | $280.08 | 1.38M |
| 11/14/2025 | $283.37 | $284.67 | $279.85 | $280.58 | 993,200 |
| 11/13/2025 | $295.37 | $297.33 | $283.42 | $284.09 | 1.33M |