Vulcan Materials CompanyVMCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/12/2025 | $295.00 | $297.74 | $294.01 | $295.09 | 989,372 |
| 11/11/2025 | $293.00 | $296.85 | $292.53 | $295.10 | 993,920 |
| 11/10/2025 | $287.23 | $295.34 | $286.44 | $292.84 | 1.14M |
| 11/7/2025 | $283.88 | $289.99 | $283.23 | $287.30 | 1.69M |
| 11/6/2025 | $284.18 | $289.96 | $284.18 | $286.30 | 1.45M |
| 11/5/2025 | $290.62 | $296.00 | $283.70 | $285.10 | 1.71M |
| 11/4/2025 | $289.22 | $294.19 | $285.31 | $292.26 | 1.83M |
| 11/3/2025 | $287.32 | $293.40 | $285.67 | $288.55 | 1.98M |
| 10/31/2025 | $287.81 | $291.50 | $285.14 | $289.50 | 1.46M |
| 10/30/2025 | $285.50 | $290.45 | $278.93 | $290.00 | 2.62M |
| 10/29/2025 | $292.35 | $299.11 | $292.22 | $294.97 | 1.29M |
| 10/28/2025 | $290.95 | $293.89 | $290.51 | $292.59 | 723,137 |
| 10/27/2025 | $293.75 | $296.00 | $291.04 | $292.01 | 700,175 |
| 10/24/2025 | $294.18 | $296.29 | $292.35 | $292.74 | 707,845 |
| 10/23/2025 | $292.43 | $295.28 | $291.94 | $292.06 | 664,746 |
| 10/22/2025 | $297.57 | $299.16 | $292.27 | $293.67 | 733,728 |
| 10/21/2025 | $295.58 | $299.31 | $293.63 | $297.57 | 689,337 |
| 10/20/2025 | $297.50 | $298.09 | $292.93 | $295.47 | 671,327 |
| 10/17/2025 | $295.45 | $297.09 | $293.53 | $295.35 | 675,200 |
| 10/16/2025 | $304.04 | $304.35 | $295.76 | $296.23 | 791,600 |
| 10/15/2025 | $309.56 | $311.74 | $301.36 | $303.10 | 880,800 |
| 10/14/2025 | $301.67 | $310.69 | $301.56 | $309.07 | 858,000 |