VMC
Vulcan Materials (VMC)
NYSE
$261.70+$0.009 (+0.003%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $34.8B
    Market Cap
  • -9.94%
    1-Year Change
  • Building Materials
    Industry
  • 1 Month
    +7.07%
    Low Price$241.70
    High Price$268.72
  • 3 Months
    -4.64%
    Low Price$240.83
    High Price$287.89
  • 1 Year
    -9.94%
    Low Price$240.83
    High Price$328.48
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
267.06
267.60
260.41
261.69
-2.62%
1,060,202
10/22/2026
264.64
269.15
262.91
268.72
+1.54%
1,230,915
10/21/2026
263.70
266.16
262.12
264.64
+1.04%
1,358,108
10/20/2026
257.93
263.76
255.95
261.92
+1.74%
1,678,570
10/19/2026
258.23
259.25
255.09
257.45
-0.07%
1,286,490
10/16/2026
255.41
259.62
253.93
257.63
+2.07%
1,738,494
10/15/2026
244.12
252.42
243.91
252.40
+4.40%
1,653,086
10/14/2026
241.20
243.15
238.72
241.77
-0.73%
1,051,317
10/13/2026
244.99
247.63
242.37
243.54
-0.66%
998,717
10/12/2026
243.19
247.52
243.19
245.15
+0.23%
683,497
10/09/2026
246.49
247.48
243.54
244.58
-0.68%
1,102,634
10/08/2026
241.51
246.54
240.67
246.26
+0.87%
1,434,262
10/07/2026
245.94
246.55
241.65
244.13
-1.90%
874,867
10/06/2026
247.02
249.90
246.50
248.85
+1.34%
960,393
10/05/2026
241.77
245.93
238.38
245.57
+1.03%
1,017,881
10/02/2026
246.08
247.62
242.77
243.06
-0.38%
914,094
10/01/2026
243.53
245.42
237.03
243.98
-0.27%
2,149,589
09/30/2026
243.36
247.11
242.13
244.63
+0.77%
1,515,248
09/29/2026
246.52
248.84
239.90
242.75
-1.38%
1,653,827
09/28/2026
242.96
248.40
241.02
246.15
+0.47%
1,281,409
09/25/2026
242.34
246.88
241.47
245.00
+1.37%
1,709,465
09/24/2026
243.83
245.14
241.19
241.70
-1.10%
1,212,149
09/23/2026
245.22
252.70
243.65
244.40
-1.40%
1,730,629
09/22/2026
250.48
251.93
242.73
247.87
+0.68%
1,223,134
09/21/2026
243.61
247.71
241.17
246.20
+2.23%
1,130,439
09/18/2026
241.80
243.97
240.69
240.83
-1.50%
2,061,667
09/17/2026
248.62
249.05
241.77
244.50
+0.08%
919,249
09/16/2026
249.48
250.79
242.50
244.30
-1.97%
1,230,810
09/15/2026
250.51
251.03
247.02
249.20
-0.53%
772,270
09/14/2026
250.81
253.01
248.28
250.54
-0.87%
955,188
09/11/2026
253.30
254.00
250.73
252.74
+0.85%
1,031,342
09/10/2026
247.38
251.03
246.20
250.60
+0.28%
1,002,951
09/09/2026
251.42
254.55
249.52
249.89
-3.26%
1,028,646
09/08/2026
259.72
262.19
257.94
258.30
-1.65%
958,839
09/04/2026
258.60
264.27
258.59
262.63
+0.92%
1,113,060
09/03/2026
267.43
267.99
259.66
260.23
-1.40%
1,029,426
09/02/2026
260.27
266.83
259.50
263.93
+1.63%
1,254,197
09/01/2026
266.98
267.58
257.17
259.69
-3.67%
1,672,614
08/31/2026
272.90
273.74
268.70
269.58
-1.80%
996,351
08/28/2026
275.98
278.23
270.43
274.51
+0.24%
714,780
08/27/2026
271.29
275.79
270.26
273.85
+0.04%
1,168,907
08/26/2026
274.79
277.65
272.38
273.74
-0.13%
874,829
08/25/2026
281.02
281.19
273.07
274.09
-0.67%
633,754
08/24/2026
276.54
280.55
274.06
275.94
-0.04%
825,984
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