VMC
Vulcan Materials (VMC)
NYSE
$279.56-$0.62 (-0.22%)
Price as of Nov 13, 2026 12:44 PM EST
  • $36.0B
    Market Cap
  • -0.63%
    1-Year Change
  • Building Materials
    Industry
  • 1 Month
    +14.50%
    Low Price$241.33
    High Price$297.14
  • 3 Months
    +0.30%
    Low Price$240.39
    High Price$297.14
  • 1 Year
    -0.63%
    Low Price$240.39
    High Price$327.88
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
286.29
287.49
279.44
280.18
-1.47%
718,017
11/11/2026
285.30
287.13
283.96
284.37
-1.02%
1,356,126
11/10/2026
287.51
290.14
284.93
287.31
-0.74%
965,706
11/09/2026
287.54
293.95
285.65
289.44
+2.57%
1,225,754
11/09/2026
$0.52 Dividend
11/06/2026
277.34
285.46
277.34
282.20
-0.98%
1,051,773
11/05/2026
299.00
302.55
280.37
284.98
-4.09%
1,747,829
11/04/2026
289.17
298.90
287.38
297.14
+4.60%
1,788,383
11/03/2026
288.88
289.43
283.29
284.08
-1.57%
1,164,158
11/02/2026
285.56
289.82
284.06
288.61
+2.81%
1,502,398
10/30/2026
282.79
284.70
277.72
280.73
+0.34%
1,509,009
10/29/2026
265.36
285.93
259.50
279.79
+5.78%
2,832,555
10/29/2026
$2.83 Earnings
10/28/2026
261.49
265.16
260.57
264.51
+0.95%
1,252,412
10/27/2026
261.92
262.73
259.51
262.02
+0.39%
730,401
10/26/2026
262.28
263.47
259.66
261.00
-0.08%
1,065,484
10/23/2026
266.57
267.11
259.93
261.21
-2.62%
1,060,202
10/22/2026
264.15
268.65
262.43
268.23
+1.54%
1,230,915
10/21/2026
263.21
265.67
261.63
264.15
+1.04%
1,358,108
10/20/2026
257.46
263.27
255.48
261.44
+1.74%
1,678,570
10/19/2026
257.76
258.77
254.62
256.98
-0.07%
1,286,490
10/16/2026
254.94
259.14
253.46
257.16
+2.07%
1,738,494
10/15/2026
243.67
251.96
243.46
251.94
+4.40%
1,653,086
10/14/2026
240.76
242.70
238.28
241.33
-0.73%
1,051,317
10/13/2026
244.54
247.17
241.92
243.09
-0.66%
998,717
10/12/2026
242.74
247.06
242.74
244.70
+0.23%
683,497
10/09/2026
246.04
247.02
243.09
244.13
-0.68%
1,102,634
10/08/2026
241.07
246.09
240.23
245.81
+0.87%
1,434,262
10/07/2026
245.49
246.10
241.21
243.68
-1.90%
874,867
10/06/2026
246.57
249.44
246.04
248.39
+1.34%
960,393
10/05/2026
241.33
245.48
237.94
245.12
+1.03%
1,017,881
10/02/2026
245.63
247.16
242.32
242.61
-0.38%
914,094
10/01/2026
243.08
244.96
236.59
243.53
-0.27%
2,149,589
09/30/2026
242.91
246.66
241.68
244.18
+0.77%
1,515,248
09/29/2026
246.07
248.38
239.46
242.30
-1.38%
1,653,827
09/28/2026
242.51
247.94
240.57
245.70
+0.47%
1,281,409
09/25/2026
241.89
246.43
241.03
244.55
+1.37%
1,709,465
09/24/2026
243.38
244.69
240.75
241.26
-1.10%
1,212,149
09/23/2026
244.77
252.24
243.20
243.95
-1.40%
1,730,629
09/22/2026
250.02
251.47
242.28
247.41
+0.68%
1,223,134
09/21/2026
243.16
247.25
240.73
245.75
+2.23%
1,130,439
09/18/2026
241.36
243.52
240.25
240.39
-1.50%
2,061,667
09/17/2026
248.16
248.59
241.33
244.05
+0.08%
919,249
09/16/2026
249.02
250.33
242.05
243.85
-1.97%
1,230,810
09/15/2026
250.05
250.57
246.57
248.74
-0.53%
772,270
09/14/2026
250.35
252.54
247.82
250.08
-0.87%
955,188
09/11/2026
252.83
253.53
250.26
252.28
+0.85%
1,031,342
09/10/2026
246.93
250.57
245.75
250.14
+0.28%
1,002,951
09/09/2026
250.96
254.08
249.06
249.43
-3.26%
1,028,646
09/08/2026
259.24
261.70
257.46
257.82
-1.65%
958,839
09/04/2026
258.12
263.78
258.11
262.15
+0.92%
1,113,060
09/03/2026
266.94
267.50
259.18
259.75
-1.40%
1,029,426
09/02/2026
259.79
266.34
259.02
263.44
+1.63%
1,254,197
09/01/2026
266.49
267.09
256.70
259.21
-3.67%
1,672,614
08/31/2026
272.40
273.23
268.20
269.08
-1.80%
996,351
08/28/2026
275.47
277.72
269.93
274.01
+0.24%
714,780
08/27/2026
270.79
275.28
269.76
273.35
+0.04%
1,168,907
08/26/2026
274.28
277.14
271.88
273.24
-0.13%
874,829
08/25/2026
280.50
280.67
272.57
273.59
-0.67%
633,754
08/24/2026
276.03
280.03
273.56
275.43
-0.04%
825,984
08/21/2026
272.33
277.29
270.46
275.53
+1.98%
903,344
08/20/2026
271.51
274.59
269.97
270.17
-2.04%
583,053
08/19/2026
273.90
278.63
271.99
275.79
+1.71%
864,090
08/18/2026
277.52
277.56
269.60
271.15
-2.34%
725,772
08/17/2026
279.79
282.20
276.54
277.64
-1.37%
702,292
08/14/2026
281.48
281.59
276.60
281.48
+1.61%
658,072
08/13/2026
281.41
282.68
276.55
277.01
-0.84%
606,381
08/13/2026
$0.52 Dividend
08/12/2026
287.22
287.34
278.80
279.35
-2.57%
723,595
08/11/2026
284.00
288.30
282.81
286.73
+0.86%
694,026
08/10/2026
282.23
284.48
281.35
284.29
+0.23%
774,468
08/07/2026
279.18
286.26
279.18
283.64
+1.09%
1,215,315
08/06/2026
284.98
285.89
279.40
280.59
-1.79%
960,910
08/05/2026
284.23
288.43
284.21
285.71
+0.59%
732,747
08/04/2026
285.60
286.36
280.93
284.05
+0.53%
1,237,169
08/03/2026
270.06
282.68
270.06
282.54
+5.59%
1,520,453
07/31/2026
267.69
272.03
265.70
267.58
-0.98%
1,983,082
07/30/2026
286.93
288.48
270.09
270.24
-4.47%
1,783,667
07/29/2026
297.47
299.52
281.96
282.87
-1.56%
1,691,738
07/29/2026
$2.59 Earnings
07/28/2026
283.87
288.72
282.90
287.36
+1.38%
1,432,213
07/27/2026
283.74
286.21
281.58
283.44
+1.71%
915,900
07/24/2026
274.56
279.75
273.43
278.67
+1.73%
797,927
07/23/2026
274.44
276.94
271.42
273.92
-1.04%
824,006
07/22/2026
276.16
280.04
275.73
276.80
+0.39%
725,887
07/21/2026
280.51
281.48
273.82
275.73
-1.38%
1,027,557
07/20/2026
289.84
292.35
277.84
279.58
-2.67%
1,219,614
07/17/2026
289.96
297.75
286.00
287.27
-1.75%
689,851
07/16/2026
286.25
294.28
286.25
292.39
+1.51%
621,932
07/15/2026
288.99
291.73
286.45
288.04
-0.95%
700,998
07/14/2026
294.76
298.63
290.63
290.81
-0.30%
736,174
07/13/2026
293.53
297.25
289.90
291.70
-0.84%
802,737
07/10/2026
287.70
295.95
287.37
294.16
+2.26%
1,492,944
07/09/2026
284.70
289.06
283.45
287.66
+0.75%
939,124
07/08/2026
293.14
294.40
283.58
285.53
-4.44%
1,037,185
07/07/2026
303.91
303.91
293.83
298.79
-1.62%
1,013,640
07/06/2026
303.53
304.70
298.79
303.71
+0.54%
785,197
07/02/2026
297.10
302.62
294.42
302.07
+2.77%
1,340,428
07/01/2026
290.98
294.40
285.77
293.94
+0.007%
1,217,029
06/30/2026
304.52
305.85
290.34
293.92
-2.90%
1,936,810