VMC
Vulcan Materials (VMC)
NYSE
$276.76+$0.72 (+0.26%)
Price as of Aug 24, 2026 6:00 AM EDT
  • $35.8B
    Market Cap
  • -4.89%
    1-Year Change
  • Building Materials
    Industry
  • 1 Month
    -0.07%
    Low Price$268.07
    High Price$287.89
  • 3 Months
    +5.73%
    Low Price$268.07
    High Price$312.39
  • 1 Year
    -4.89%
    Low Price$256.03
    High Price$328.48
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
272.83
277.80
270.96
276.04
+1.98%
903,344
08/20/2026
272.01
275.10
270.47
270.67
-2.04%
583,053
08/19/2026
274.40
279.14
272.49
276.30
+1.71%
864,090
08/18/2026
278.03
278.07
270.10
271.65
-2.34%
725,772
08/17/2026
280.31
282.72
277.05
278.15
-1.37%
702,292
08/14/2026
282.00
282.11
277.11
282.00
+1.61%
658,072
08/13/2026
281.93
283.21
277.06
277.52
-0.84%
606,381
08/13/2026
$0.52 Dividend
08/12/2026
287.75
287.87
279.31
279.86
-2.57%
723,595
08/11/2026
284.52
288.83
283.33
287.26
+0.86%
694,026
08/10/2026
282.75
285.00
281.87
284.81
+0.23%
774,468
08/07/2026
279.69
286.79
279.69
284.16
+1.09%
1,215,315
08/06/2026
285.51
286.42
279.91
281.11
-1.79%
960,910
08/05/2026
284.75
288.96
284.73
286.24
+0.59%
732,747
08/04/2026
286.13
286.89
281.45
284.57
+0.53%
1,237,169
08/03/2026
270.56
283.20
270.56
283.06
+5.59%
1,520,453
07/31/2026
268.18
272.53
266.19
268.07
-0.98%
1,983,082
07/30/2026
287.46
289.01
270.59
270.74
-4.47%
1,783,667
07/29/2026
298.02
300.07
282.48
283.39
-1.56%
1,691,738
07/29/2026
$2.59 Earnings
07/28/2026
284.39
289.25
283.42
287.89
+1.38%
1,432,213
07/27/2026
284.26
286.74
282.10
283.96
+1.71%
915,900
07/24/2026
275.07
280.26
273.93
279.18
+1.73%
797,927
07/23/2026
274.95
277.45
271.92
274.42
-1.04%
824,006
07/22/2026
276.67
280.56
276.24
277.31
+0.39%
725,887
07/21/2026
281.03
282.00
274.32
276.24
-1.38%
1,027,557
07/20/2026
290.37
292.89
278.35
280.10
-2.67%
1,219,614
07/17/2026
290.49
298.30
286.52
287.80
-1.75%
689,851
07/16/2026
286.78
294.82
286.78
292.93
+1.51%
621,932
07/15/2026
289.52
292.27
286.98
288.57
-0.95%
700,998
07/14/2026
295.30
299.18
291.17
291.35
-0.30%
736,174
07/13/2026
294.07
297.80
290.43
292.24
-0.84%
802,737
07/10/2026
288.23
296.50
287.90
294.70
+2.26%
1,492,944
07/09/2026
285.22
289.60
283.97
288.19
+0.75%
939,124
07/08/2026
293.68
294.94
284.10
286.06
-4.44%
1,037,185
07/07/2026
304.47
304.47
294.37
299.34
-1.62%
1,013,640
07/06/2026
304.08
305.26
299.34
304.27
+0.54%
785,197
07/02/2026
297.65
303.18
294.96
302.63
+2.77%
1,340,428
07/01/2026
291.52
294.94
286.30
294.48
+0.007%
1,217,029
06/30/2026
305.08
306.42
290.88
294.46
-2.90%
1,936,810
06/29/2026
302.25
310.42
299.44
303.26
-2.42%
1,448,302
06/26/2026
313.12
314.19
306.51
310.77
-0.52%
1,602,794
06/25/2026
310.07
320.56
308.49
312.39
+1.85%
1,111,755
06/24/2026
301.45
309.34
301.18
306.72
+2.74%
1,731,322
06/23/2026
301.19
304.57
298.48
298.54
-1.74%
878,708
06/22/2026
300.10
306.46
298.02
303.83
+0.51%
968,929
06/18/2026
297.78
306.29
296.13
302.28
+2.72%
2,011,600
06/17/2026
298.51
304.71
292.46
294.27
-2.00%
1,058,091
06/16/2026
294.47
302.31
294.47
300.27
+2.68%
1,383,752
06/15/2026
291.75
298.81
287.34
292.45
+2.28%
1,178,475
06/12/2026
284.25
288.09
280.42
285.94
+2.24%
915,130
06/11/2026
273.22
280.44
271.36
279.67
+2.76%
1,559,183
06/10/2026
279.99
281.29
271.20
272.16
-2.27%
1,372,417
06/09/2026
272.05
278.90
271.13
278.48
+3.34%
1,322,065
06/08/2026
278.71
280.18
269.03
269.48
-4.05%
1,249,706
06/05/2026
283.20
285.03
279.87
280.86
-0.59%
1,416,024
06/04/2026
286.40
288.44
281.36
282.54
-0.79%
1,091,898
06/03/2026
280.25
285.55
279.98
284.77
+1.23%
969,226
06/02/2026
278.00
285.35
278.00
281.32
+0.10%
1,342,780
06/01/2026
278.17
283.67
274.98
281.04
-0.48%
1,415,501
05/29/2026
276.45
286.89
276.45
282.40
+2.23%
2,058,022
05/28/2026
273.99
277.97
273.23
276.24
+0.40%
1,616,746
05/27/2026
271.39
276.07
269.51
275.14
+2.49%
1,223,289
05/26/2026
261.93
270.31
260.75
268.44
+3.18%
1,160,475
05/22/2026
262.51
263.59
257.41
260.17
-0.35%
803,710
05/22/2026
$0.52 Dividend
05/21/2026
259.23
262.58
257.29
261.07
-0.45%
701,464
05/20/2026
258.30
263.39
257.03
262.25
+1.46%
1,202,779
05/19/2026
264.46
264.54
251.45
258.46
-2.58%
1,497,566
05/18/2026
267.28
269.63
264.75
265.31
-0.56%
984,352
05/15/2026
270.46
273.35
265.73
266.80
-2.64%
954,680
05/14/2026
275.54
277.16
273.64
274.04
+0.20%
850,537
05/13/2026
276.82
278.98
271.79
273.49
-1.71%
1,229,148
05/12/2026
281.14
281.54
276.77
278.26
-1.19%
900,254
05/11/2026
282.40
283.45
278.74
281.62
-0.36%
928,193
05/08/2026
289.43
289.92
281.72
282.63
-1.80%
1,022,437
05/07/2026
296.35
297.60
287.78
287.82
-2.30%
792,797
05/06/2026
295.70
297.21
292.50
294.59
+1.44%
875,797
05/05/2026
287.82
293.67
287.50
290.39
+1.32%
676,580
05/04/2026
292.01
294.05
285.70
286.62
-3.23%
1,427,741
05/01/2026
302.00
302.02
293.88
296.18
-1.46%
970,101
04/30/2026
294.69
302.81
292.84
300.58
+1.91%
1,611,362
04/29/2026
301.96
305.13
293.84
294.94
+1.59%
2,056,378
04/29/2026
$1.35 Earnings
04/28/2026
290.67
291.45
285.95
290.34
+0.05%
1,295,981
04/27/2026
290.01
294.38
288.56
290.20
-0.26%
1,164,422
04/24/2026
289.96
293.23
288.29
290.95
-0.22%
699,457
04/23/2026
290.71
293.02
286.89
291.59
+0.90%
605,398
04/22/2026
292.52
294.36
288.04
289.00
-0.21%
656,446
04/21/2026
293.99
295.57
288.99
289.61
-1.37%
592,634
04/20/2026
289.47
294.72
288.70
293.64
+1.05%
556,665
04/17/2026
288.11
296.36
287.21
290.59
+2.08%
960,060
04/16/2026
290.47
291.94
283.41
284.68
-1.88%
736,568
04/15/2026
294.86
295.15
289.48
290.13
-1.89%
793,007
04/14/2026
296.44
298.34
295.34
295.72
-0.10%
591,261
04/13/2026
292.58
296.43
288.51
296.01
+0.57%
724,408
04/10/2026
292.85
294.67
290.92
294.35
+0.84%
780,279
04/09/2026
289.62
293.68
287.67
291.90
+0.15%
702,741
04/08/2026
287.56
293.28
287.52
291.46
+5.30%
1,103,630
04/07/2026
278.29
279.46
274.61
276.78
-1.34%
1,401,677