VMC
Vulcan Materials (VMC)
NYSE
$303.99-$0.40 (-0.13%)
Price as of Jun 23, 2026 11:41 AM EDT
  • $39.5B
    Market Cap
  • 17.45%
    1-Year Change
  • Building Materials
    Industry
  • 1 Month
    +16.78%
    Low Price$268.94
    High Price$304.39
  • 3 Months
    +18.03%
    Low Price$259.46
    High Price$304.39
  • 1 Year
    +17.45%
    Low Price$254.64
    High Price$330.37
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
300.66
307.03
298.57
304.39
+0.51%
968,929
06/18/2026
298.33
306.86
296.68
302.84
+2.72%
2,011,600
06/17/2026
299.06
305.28
293.00
294.82
-2.00%
1,058,091
06/16/2026
295.02
302.87
295.02
300.83
+2.68%
1,383,752
06/15/2026
292.29
299.37
287.87
292.99
+2.28%
1,178,475
06/12/2026
284.78
288.63
280.94
286.47
+2.24%
915,130
06/11/2026
273.73
280.96
271.86
280.19
+2.76%
1,559,183
06/10/2026
280.51
281.81
271.70
272.67
-2.27%
1,372,417
06/09/2026
272.56
279.42
271.63
279.00
+3.34%
1,322,065
06/08/2026
279.23
280.70
269.53
269.98
-4.05%
1,249,706
06/05/2026
283.73
285.56
280.39
281.38
-0.59%
1,416,024
06/04/2026
286.93
288.98
281.89
283.06
-0.79%
1,091,898
06/03/2026
280.77
286.08
280.50
285.30
+1.23%
969,226
06/02/2026
278.52
285.88
278.52
281.84
+0.10%
1,342,780
06/01/2026
278.69
284.20
275.49
281.56
-0.48%
1,415,501
05/29/2026
276.96
287.42
276.96
282.92
+2.23%
2,058,022
05/28/2026
274.50
278.49
273.74
276.75
+0.40%
1,616,746
05/27/2026
271.89
276.58
270.02
275.65
+2.49%
1,223,289
05/26/2026
262.42
270.81
261.23
268.94
+3.18%
1,160,475
05/22/2026
263.00
264.08
257.89
260.65
-0.35%
803,710
05/22/2026
$0.52 Dividend
05/21/2026
259.71
263.07
257.77
261.56
-0.45%
701,464
05/20/2026
258.78
263.88
257.50
262.74
+1.46%
1,202,779
05/19/2026
264.95
265.03
251.92
258.95
-2.58%
1,497,566
05/18/2026
267.78
270.13
265.24
265.80
-0.56%
984,352
05/15/2026
270.96
273.86
266.22
267.30
-2.64%
954,680
05/14/2026
276.05
277.68
274.14
274.54
+0.20%
850,537
05/13/2026
277.34
279.50
272.30
274.00
-1.71%
1,229,148
05/12/2026
281.66
282.06
277.29
278.78
-1.19%
900,254
05/11/2026
282.93
283.98
279.25
282.14
-0.36%
928,193
05/08/2026
289.96
290.46
282.24
283.16
-1.80%
1,022,437
05/07/2026
296.90
298.15
288.32
288.36
-2.30%
792,797
05/06/2026
296.25
297.76
293.05
295.13
+1.44%
875,797
05/05/2026
288.36
294.22
288.04
290.93
+1.32%
676,580
05/04/2026
292.55
294.59
286.23
287.15
-3.23%
1,427,741
05/01/2026
302.56
302.58
294.42
296.73
-1.46%
970,101
04/30/2026
295.24
303.38
293.39
301.14
+1.91%
1,611,362
04/29/2026
302.52
305.69
294.39
295.49
+1.59%
2,056,378
04/29/2026
$1.35 Earnings
04/28/2026
291.21
291.99
286.49
290.88
+0.05%
1,295,981
04/27/2026
290.55
294.92
289.10
290.74
-0.26%
1,164,422
04/24/2026
290.50
293.78
288.83
291.49
-0.22%
699,457
04/23/2026
291.25
293.57
287.42
292.13
+0.90%
605,398
04/22/2026
293.07
294.90
288.58
289.53
-0.21%
656,446
04/21/2026
294.53
296.12
289.52
290.14
-1.37%
592,634
04/20/2026
290.00
295.26
289.23
294.19
+1.05%
556,665
04/17/2026
288.65
296.91
287.75
291.13
+2.08%
960,060
04/16/2026
291.01
292.48
283.94
285.21
-1.88%
736,568
04/15/2026
295.41
295.70
290.01
290.67
-1.89%
793,007
04/14/2026
296.99
298.90
295.89
296.27
-0.10%
591,261
04/13/2026
293.13
296.98
289.05
296.56
+0.57%
724,408
04/10/2026
293.40
295.21
291.46
294.89
+0.84%
780,279
04/09/2026
290.15
294.23
288.21
292.44
+0.15%
702,741
04/08/2026
288.10
293.83
288.06
292.00
+5.30%
1,103,630
04/07/2026
278.81
279.98
275.12
277.30
-1.34%
1,401,677
04/06/2026
278.45
281.28
275.56
281.07
+0.63%
1,056,866
04/02/2026
275.74
283.97
274.87
279.32
-0.09%
1,418,195
04/01/2026
273.06
281.77
273.00
279.57
+2.88%
1,964,376
03/31/2026
267.35
273.17
264.03
271.76
+2.01%
1,988,084
03/30/2026
265.00
267.50
261.43
266.41
+2.10%
2,453,134
03/27/2026
266.01
266.25
260.40
260.94
-1.91%
1,039,627
03/26/2026
266.78
271.32
265.28
266.01
-1.11%
1,186,502
03/25/2026
270.43
271.12
263.07
269.00
+1.06%
1,121,315
03/24/2026
259.91
270.40
258.15
266.17
+1.12%
1,699,349
03/23/2026
264.25
266.55
261.13
263.23
+2.07%
1,312,015
03/20/2026
257.34
258.98
254.34
257.89
+0.54%
2,708,980
03/19/2026
253.65
256.91
251.85
256.51
-0.33%
1,060,498
03/18/2026
263.22
263.22
256.90
257.35
-2.86%
1,354,868
03/17/2026
268.02
269.20
263.70
264.93
-0.18%
747,759
03/16/2026
268.87
270.55
264.96
265.42
+0.20%
1,160,589
03/13/2026
264.79
268.79
262.84
264.89
+0.61%
2,019,080
03/12/2026
262.60
267.28
254.49
263.29
-1.05%
2,890,120
03/11/2026
269.90
270.64
265.42
266.07
-1.99%
1,348,244
03/10/2026
272.96
274.58
269.45
271.46
-0.85%
1,217,143
03/09/2026
271.27
273.79
266.28
273.79
-0.05%
1,866,733
03/09/2026
$0.52 Dividend
03/06/2026
280.45
281.61
272.81
273.93
-4.26%
1,535,754
03/05/2026
290.21
292.34
280.26
286.12
-2.96%
1,693,935
03/04/2026
296.18
296.73
291.42
294.83
-1.34%
1,308,374
03/03/2026
300.80
301.23
293.58
298.84
-2.02%
1,095,033
03/02/2026
305.66
307.32
300.49
305.01
-1.23%
1,162,059
02/27/2026
304.53
310.56
303.50
308.80
+0.33%
1,792,043
02/26/2026
305.81
308.54
304.27
307.79
+1.13%
945,673
02/25/2026
317.37
317.91
304.09
304.35
-3.89%
1,345,920
02/24/2026
310.60
316.87
308.32
316.66
+2.28%
1,347,679
02/23/2026
301.85
309.94
299.33
309.59
+1.80%
1,284,040
02/20/2026
302.20
305.76
297.50
304.11
+0.81%
1,631,506
02/19/2026
297.14
302.82
295.93
301.68
+1.17%
1,437,195
02/18/2026
301.05
303.15
296.68
298.20
-0.95%
1,584,857
02/17/2026
294.80
310.13
293.58
301.05
-7.76%
2,068,260
02/17/2026
$1.70 Earnings
02/13/2026
320.97
327.52
319.12
326.38
+1.78%
1,394,577
02/12/2026
321.40
324.29
316.66
320.67
+0.67%
1,202,276
02/11/2026
326.09
327.74
318.04
318.54
-3.21%
1,576,753
02/10/2026
326.85
329.81
324.14
329.09
+0.93%
948,210
02/09/2026
320.82
326.62
320.28
326.05
+1.11%
1,093,776
02/06/2026
313.78
323.30
310.99
322.47
+4.17%
992,677
02/05/2026
311.43
313.62
306.69
309.56
-0.23%
1,428,156
02/04/2026
312.09
312.83
305.41
310.28
+0.15%
1,581,702
02/03/2026
306.53
317.44
306.44
309.81
+1.66%
1,427,460