Vulcan Materials Company (VMC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 280.21 | 287.33 | 280.21 | 284.69 | +1.09% | 1,215,300 |
| 2026-08-06 | 286.04 | 286.95 | 280.43 | 281.63 | -1.79% | 960,900 |
| 2026-08-05 | 285.28 | 289.50 | 285.26 | 286.77 | +0.59% | 733,200 |
| 2026-08-04 | 286.66 | 287.42 | 281.97 | 285.10 | +0.53% | 1,237,200 |
| 2026-08-03 | 271.06 | 283.73 | 271.06 | 283.59 | +5.59% | 1,520,400 |
| 2026-07-31 | 268.68 | 273.04 | 266.68 | 268.57 | -0.98% | 1,982,900 |
| 2026-07-30 | 287.99 | 289.55 | 271.09 | 271.24 | -4.47% | 1,783,200 |
| 2026-07-29 | 298.57 | 300.63 | 283.00 | 283.92 | -1.56% | 1,691,800 |
| 2026-07-28 | 284.92 | 289.79 | 283.95 | 288.42 | +1.38% | 1,432,845 |
| 2026-07-27 | 284.79 | 287.27 | 282.62 | 284.49 | +1.71% | 915,900 |
| 2026-07-24 | 275.58 | 280.79 | 274.44 | 279.70 | +1.73% | 797,900 |
| 2026-07-23 | 275.46 | 277.97 | 272.43 | 274.93 | -1.04% | 824,100 |
| 2026-07-22 | 277.18 | 281.08 | 276.75 | 277.83 | +0.39% | 725,900 |
| 2026-07-21 | 281.55 | 282.52 | 274.83 | 276.75 | -1.38% | 1,027,600 |
| 2026-07-20 | 290.91 | 293.43 | 278.87 | 280.62 | -2.67% | 1,219,600 |
| 2026-07-17 | 291.03 | 298.85 | 287.06 | 288.33 | -1.75% | 689,800 |
| 2026-07-16 | 287.31 | 295.37 | 287.31 | 293.47 | +1.51% | 621,000 |
| 2026-07-15 | 290.06 | 292.82 | 287.51 | 289.11 | -0.95% | 701,000 |
| 2026-07-14 | 295.85 | 299.74 | 291.71 | 291.89 | -0.30% | 736,200 |
| 2026-07-13 | 294.62 | 298.35 | 290.97 | 292.78 | -0.84% | 802,700 |
| 2026-07-10 | 288.77 | 297.05 | 288.43 | 295.25 | +2.26% | 1,493,000 |
| 2026-07-09 | 285.75 | 290.14 | 284.50 | 288.73 | +0.75% | 939,100 |
| 2026-07-08 | 294.23 | 295.49 | 284.63 | 286.59 | -4.44% | 1,037,200 |
| 2026-07-07 | 305.04 | 305.04 | 294.92 | 299.90 | -1.62% | 1,013,600 |
| 2026-07-06 | 304.65 | 305.83 | 299.90 | 304.84 | +0.54% | 785,200 |
| 2026-07-02 | 298.20 | 303.74 | 295.51 | 303.19 | +2.77% | 1,340,400 |
| 2026-07-01 | 292.06 | 295.49 | 286.83 | 295.03 | +0.01% | 1,216,900 |
| 2026-06-30 | 305.65 | 306.99 | 291.42 | 295.01 | -2.90% | 1,936,800 |
| 2026-06-29 | 302.81 | 311.00 | 300.00 | 303.82 | -2.42% | 1,448,300 |
| 2026-06-26 | 313.70 | 314.77 | 307.08 | 311.35 | -0.52% | 1,602,800 |
| 2026-06-25 | 310.65 | 321.16 | 309.06 | 312.97 | +1.85% | 1,111,600 |
| 2026-06-24 | 302.01 | 309.92 | 301.74 | 307.29 | +2.74% | 1,730,900 |
| 2026-06-23 | 301.75 | 305.14 | 299.03 | 299.09 | -1.74% | 878,700 |
| 2026-06-22 | 300.66 | 307.03 | 298.57 | 304.39 | +0.51% | 968,900 |
| 2026-06-18 | 298.33 | 306.86 | 296.68 | 302.84 | +2.72% | 2,011,600 |
| 2026-06-17 | 299.06 | 305.28 | 293.00 | 294.82 | -2.00% | 1,058,100 |
| 2026-06-16 | 295.02 | 302.87 | 295.02 | 300.83 | +2.68% | 1,383,800 |
| 2026-06-15 | 292.29 | 299.37 | 287.87 | 292.99 | +2.28% | 1,178,400 |
| 2026-06-12 | 284.78 | 288.63 | 280.94 | 286.47 | +2.24% | 915,100 |
| 2026-06-11 | 273.73 | 280.96 | 271.86 | 280.19 | +2.76% | 1,559,200 |
| 2026-06-10 | 280.51 | 281.81 | 271.70 | 272.67 | -2.27% | 1,372,400 |
| 2026-06-09 | 272.56 | 279.42 | 271.63 | 279.00 | +3.34% | 1,322,800 |
| 2026-06-08 | 279.23 | 280.70 | 269.53 | 269.98 | -4.05% | 1,249,700 |
| 2026-06-05 | 283.73 | 285.56 | 280.39 | 281.38 | -0.59% | 1,416,000 |
| 2026-06-04 | 286.93 | 288.98 | 281.89 | 283.06 | -0.79% | 1,091,900 |
| 2026-06-03 | 280.77 | 286.08 | 280.50 | 285.30 | +1.23% | 969,400 |
| 2026-06-02 | 278.52 | 285.88 | 278.52 | 281.84 | +0.10% | 1,342,400 |
| 2026-06-01 | 278.69 | 284.20 | 275.49 | 281.56 | -0.48% | 1,415,500 |
| 2026-05-29 | 276.96 | 287.42 | 276.96 | 282.92 | +2.23% | 2,057,200 |
| 2026-05-28 | 274.50 | 278.49 | 273.74 | 276.75 | +0.40% | 1,617,100 |
| 2026-05-27 | 271.89 | 276.58 | 270.02 | 275.65 | +2.49% | 1,223,600 |
| 2026-05-26 | 262.42 | 270.81 | 261.23 | 268.94 | +3.18% | 1,160,800 |
| 2026-05-22 | 263.00 | 264.08 | 257.89 | 260.65 | -0.55% | 803,700 |
| 2026-05-21 | 260.23 | 263.59 | 258.28 | 262.08 | -0.45% | 701,463 |
| 2026-05-20 | 259.29 | 264.40 | 258.01 | 263.26 | +1.46% | 1,202,778 |
| 2026-05-19 | 265.48 | 265.56 | 252.42 | 259.46 | -2.58% | 1,497,581 |
| 2026-05-18 | 268.31 | 270.67 | 265.77 | 266.33 | -0.56% | 984,352 |
| 2026-05-15 | 271.50 | 274.40 | 266.75 | 267.83 | -2.64% | 954,729 |
| 2026-05-14 | 276.60 | 278.23 | 274.69 | 275.09 | +0.20% | 850,674 |
| 2026-05-13 | 277.89 | 280.06 | 272.84 | 274.54 | -1.71% | 1,229,147 |
| 2026-05-12 | 282.22 | 282.63 | 277.84 | 279.33 | -1.19% | 900,254 |
| 2026-05-11 | 283.49 | 284.54 | 279.81 | 282.70 | -0.36% | 928,212 |
| 2026-05-08 | 290.54 | 291.04 | 282.80 | 283.72 | -1.80% | 1,022,437 |
| 2026-05-07 | 297.49 | 298.75 | 288.89 | 288.93 | -2.30% | 792,797 |
| 2026-05-06 | 296.84 | 298.35 | 293.63 | 295.72 | +1.44% | 875,795 |
| 2026-05-05 | 288.93 | 294.80 | 288.61 | 291.51 | +1.32% | 676,580 |
| 2026-05-04 | 293.13 | 295.18 | 286.80 | 287.72 | -3.23% | 1,427,741 |
| 2026-05-01 | 303.16 | 303.18 | 295.01 | 297.32 | -1.46% | 970,101 |
| 2026-04-30 | 295.82 | 303.98 | 293.97 | 301.74 | +1.91% | 1,611,361 |
| 2026-04-29 | 303.12 | 306.30 | 294.98 | 296.08 | +1.59% | 2,056,377 |
| 2026-04-28 | 291.79 | 292.57 | 287.06 | 291.46 | +0.05% | 1,295,980 |
| 2026-04-27 | 291.13 | 295.51 | 289.67 | 291.32 | -0.26% | 1,164,423 |
| 2026-04-24 | 291.08 | 294.36 | 289.40 | 292.07 | -0.22% | 699,455 |
| 2026-04-23 | 291.83 | 294.15 | 288.00 | 292.71 | +0.90% | 605,398 |
| 2026-04-22 | 293.65 | 295.49 | 289.15 | 290.11 | -0.21% | 656,446 |
| 2026-04-21 | 295.12 | 296.71 | 290.10 | 290.72 | -1.37% | 592,938 |
| 2026-04-20 | 290.58 | 295.85 | 289.81 | 294.77 | +1.05% | 556,873 |
| 2026-04-17 | 289.22 | 297.50 | 288.32 | 291.71 | +2.08% | 960,060 |
| 2026-04-16 | 291.59 | 293.06 | 284.50 | 285.78 | -1.88% | 736,568 |
| 2026-04-15 | 296.00 | 296.29 | 290.59 | 291.25 | -1.89% | 793,007 |
| 2026-04-14 | 297.58 | 299.49 | 296.48 | 296.86 | -0.10% | 591,261 |
| 2026-04-13 | 293.71 | 297.57 | 289.62 | 297.15 | +0.57% | 724,407 |
| 2026-04-10 | 293.98 | 295.80 | 292.04 | 295.48 | +0.84% | 780,379 |
| 2026-04-09 | 290.73 | 294.81 | 288.78 | 293.02 | +0.15% | 702,795 |
| 2026-04-08 | 288.67 | 294.41 | 288.63 | 292.58 | +5.30% | 1,103,630 |
| 2026-04-07 | 279.36 | 280.54 | 275.67 | 277.85 | -1.34% | 1,401,677 |
| 2026-04-06 | 279.00 | 281.84 | 276.11 | 281.63 | +0.63% | 1,056,866 |
| 2026-04-02 | 276.29 | 284.53 | 275.42 | 279.88 | -0.09% | 1,418,195 |
| 2026-04-01 | 273.60 | 282.33 | 273.54 | 280.13 | +2.88% | 1,964,376 |
| 2026-03-31 | 267.88 | 273.71 | 264.55 | 272.30 | +2.01% | 1,988,084 |
| 2026-03-30 | 265.53 | 268.03 | 261.95 | 266.94 | +2.10% | 2,453,134 |
| 2026-03-27 | 266.54 | 266.78 | 260.92 | 261.46 | -1.91% | 1,039,627 |
| 2026-03-26 | 267.31 | 271.86 | 265.81 | 266.54 | -1.11% | 1,186,502 |
| 2026-03-25 | 270.97 | 271.66 | 263.59 | 269.53 | +1.06% | 1,121,315 |
| 2026-03-24 | 260.43 | 270.94 | 258.66 | 266.70 | +1.12% | 1,699,349 |
| 2026-03-23 | 264.78 | 267.08 | 261.65 | 263.75 | +2.07% | 1,312,015 |
| 2026-03-20 | 257.85 | 259.49 | 254.85 | 258.40 | +0.54% | 2,709,042 |
| 2026-03-19 | 254.15 | 257.42 | 252.35 | 257.02 | -0.33% | 1,060,498 |
| 2026-03-18 | 263.74 | 263.74 | 257.41 | 257.86 | -2.86% | 1,354,868 |
| 2026-03-17 | 268.55 | 269.74 | 264.23 | 265.46 | -0.18% | 747,759 |
| 2026-03-16 | 269.40 | 271.09 | 265.49 | 265.95 | +0.20% | 1,160,589 |
| 2026-03-13 | 265.32 | 269.32 | 263.36 | 265.42 | +0.61% | 2,019,080 |
| 2026-03-12 | 263.12 | 267.81 | 255.00 | 263.81 | -1.05% | 2,890,120 |
| 2026-03-11 | 270.44 | 271.18 | 265.95 | 266.60 | -1.99% | 1,348,244 |
| 2026-03-10 | 273.50 | 275.13 | 269.99 | 272.00 | -0.85% | 1,217,143 |
| 2026-03-09 | 271.81 | 274.33 | 266.81 | 274.33 | -0.24% | 1,866,733 |
| 2026-03-06 | 281.54 | 282.70 | 273.87 | 274.99 | -4.26% | 1,535,754 |
| 2026-03-05 | 291.34 | 293.48 | 281.35 | 287.23 | -2.96% | 1,693,935 |
| 2026-03-04 | 297.33 | 297.88 | 292.55 | 295.98 | -1.34% | 1,308,374 |
| 2026-03-03 | 301.97 | 302.40 | 294.73 | 300.00 | -2.02% | 1,095,033 |
| 2026-03-02 | 306.85 | 308.51 | 301.66 | 306.20 | -1.23% | 1,162,059 |
| 2026-02-27 | 305.71 | 311.77 | 304.68 | 310.00 | +0.33% | 1,792,043 |
| 2026-02-26 | 307.00 | 309.74 | 305.45 | 308.99 | +1.13% | 945,673 |
| 2026-02-25 | 318.60 | 319.15 | 305.27 | 305.53 | -3.89% | 1,345,920 |
| 2026-02-24 | 311.81 | 318.10 | 309.52 | 317.89 | +2.28% | 1,347,679 |
| 2026-02-23 | 303.02 | 311.14 | 300.49 | 310.79 | +1.80% | 1,284,040 |
| 2026-02-20 | 303.37 | 306.95 | 298.66 | 305.29 | +0.81% | 1,631,506 |
| 2026-02-19 | 298.29 | 304.00 | 297.08 | 302.85 | +1.17% | 1,437,195 |
| 2026-02-18 | 302.22 | 304.33 | 297.83 | 299.36 | -0.95% | 1,584,857 |
| 2026-02-17 | 295.95 | 311.33 | 294.72 | 302.22 | -7.76% | 2,068,260 |
| 2026-02-13 | 322.22 | 328.79 | 320.36 | 327.65 | +1.78% | 1,394,577 |
| 2026-02-12 | 322.65 | 325.55 | 317.89 | 321.92 | +0.67% | 1,202,276 |
| 2026-02-11 | 327.36 | 329.01 | 319.28 | 319.78 | -3.21% | 1,576,753 |
| 2026-02-10 | 328.12 | 331.09 | 325.40 | 330.37 | +0.93% | 948,210 |
| 2026-02-09 | 322.07 | 327.89 | 321.52 | 327.32 | +1.11% | 1,093,776 |
| 2026-02-06 | 315.00 | 324.56 | 312.20 | 323.72 | +4.17% | 992,677 |
| 2026-02-05 | 312.64 | 314.84 | 307.88 | 310.76 | -0.23% | 1,428,156 |
| 2026-02-04 | 313.30 | 314.05 | 306.60 | 311.49 | +0.15% | 1,581,702 |
| 2026-02-03 | 307.72 | 318.67 | 307.63 | 311.01 | +1.66% | 1,427,460 |
| 2026-02-02 | 301.83 | 307.46 | 301.83 | 305.92 | +1.79% | 991,479 |
| 2026-01-30 | 297.01 | 301.00 | 295.84 | 300.54 | +0.36% | 976,963 |
| 2026-01-29 | 302.12 | 303.81 | 296.25 | 299.47 | -0.09% | 698,816 |
| 2026-01-28 | 297.83 | 300.39 | 295.59 | 299.73 | +0.35% | 697,591 |
| 2026-01-27 | 300.99 | 301.36 | 297.71 | 298.67 | -0.58% | 520,982 |
| 2026-01-26 | 301.43 | 302.45 | 298.93 | 300.40 | +0.11% | 500,280 |
| 2026-01-23 | 302.11 | 304.65 | 297.95 | 300.07 | -1.06% | 659,323 |
| 2026-01-22 | 301.48 | 306.59 | 298.08 | 303.27 | +1.42% | 938,605 |
| 2026-01-21 | 298.82 | 301.00 | 294.99 | 299.01 | +0.97% | 972,711 |
| 2026-01-20 | 304.84 | 304.84 | 296.06 | 296.15 | -3.21% | 1,054,268 |
| 2026-01-16 | 300.86 | 306.86 | 300.86 | 305.97 | +1.41% | 757,959 |
| 2026-01-15 | 301.63 | 304.71 | 299.90 | 301.71 | +1.08% | 818,764 |
| 2026-01-14 | 305.50 | 309.95 | 297.74 | 298.48 | -4.04% | 1,592,569 |
| 2026-01-13 | 309.01 | 311.36 | 302.88 | 311.04 | +0.46% | 1,080,268 |
| 2026-01-12 | 310.94 | 313.37 | 308.11 | 309.62 | -0.64% | 846,128 |
| 2026-01-09 | 301.41 | 311.92 | 299.15 | 311.62 | +4.18% | 898,620 |
| 2026-01-08 | 291.51 | 299.75 | 290.01 | 299.13 | +2.40% | 939,204 |
| 2026-01-07 | 301.69 | 302.77 | 291.77 | 292.12 | -2.58% | 1,146,241 |
| 2026-01-06 | 295.45 | 302.56 | 294.99 | 299.85 | +1.07% | 1,015,510 |
| 2026-01-05 | 291.44 | 297.28 | 289.88 | 296.67 | +1.37% | 988,284 |
| 2026-01-02 | 285.08 | 294.73 | 284.23 | 292.65 | +2.61% | 1,035,276 |
| 2025-12-31 | 288.01 | 289.09 | 285.14 | 285.22 | -1.27% | 621,948 |
| 2025-12-30 | 291.52 | 292.82 | 288.73 | 288.88 | -1.08% | 597,314 |
| 2025-12-29 | 294.25 | 295.07 | 290.42 | 292.02 | -0.74% | 565,603 |
| 2025-12-26 | 293.33 | 294.56 | 292.27 | 294.20 | +0.19% | 540,594 |
| 2025-12-24 | 292.93 | 294.97 | 292.62 | 293.64 | +0.27% | 213,166 |
| 2025-12-23 | 292.94 | 293.78 | 291.23 | 292.84 | +0.33% | 586,517 |
| 2025-12-22 | 294.07 | 294.07 | 289.79 | 291.88 | +0.00% | 856,591 |
| 2025-12-19 | 289.12 | 293.11 | 287.32 | 291.87 | +1.22% | 2,016,093 |
| 2025-12-18 | 289.09 | 292.50 | 286.02 | 288.34 | +1.03% | 1,225,271 |
| 2025-12-17 | 290.38 | 290.38 | 280.60 | 285.41 | -2.26% | 1,942,457 |
| 2025-12-16 | 297.66 | 298.28 | 290.81 | 292.01 | -1.57% | 1,071,205 |
| 2025-12-15 | 297.22 | 298.10 | 295.09 | 296.68 | +0.25% | 996,809 |
| 2025-12-12 | 299.40 | 300.17 | 292.49 | 295.94 | -1.11% | 983,460 |
| 2025-12-11 | 297.92 | 303.75 | 296.81 | 299.27 | +0.84% | 900,179 |
| 2025-12-10 | 290.49 | 297.49 | 289.57 | 296.77 | +1.97% | 727,795 |
| 2025-12-09 | 295.04 | 297.00 | 290.60 | 291.04 | -1.60% | 676,357 |
| 2025-12-08 | 295.58 | 300.87 | 293.54 | 295.78 | +0.31% | 1,093,794 |
| 2025-12-05 | 294.03 | 296.56 | 291.56 | 294.87 | +0.42% | 846,640 |
| 2025-12-04 | 292.00 | 294.00 | 290.34 | 293.65 | +0.36% | 746,258 |
| 2025-12-03 | 291.00 | 295.13 | 289.76 | 292.59 | +0.95% | 857,818 |
| 2025-12-02 | 292.66 | 293.22 | 287.87 | 289.84 | -0.69% | 978,400 |
| 2025-12-01 | 295.20 | 296.35 | 291.58 | 291.85 | -1.81% | 676,695 |
| 2025-11-28 | 295.87 | 297.60 | 294.98 | 297.24 | +0.73% | 297,904 |
| 2025-11-26 | 292.18 | 296.61 | 292.06 | 295.08 | +0.81% | 718,570 |
| 2025-11-25 | 289.00 | 293.09 | 287.08 | 292.72 | +1.93% | 846,205 |
| 2025-11-24 | 287.39 | 288.40 | 285.18 | 287.19 | -0.22% | 1,215,816 |
| 2025-11-21 | 288.35 | 291.75 | 285.99 | 287.83 | +0.65% | 1,002,066 |
| 2025-11-20 | 287.12 | 291.36 | 285.84 | 285.97 | +0.61% | 1,957,205 |
| 2025-11-19 | 283.54 | 285.31 | 280.10 | 284.23 | +0.84% | 953,537 |
| 2025-11-18 | 278.86 | 283.52 | 277.94 | 281.87 | +0.64% | 921,652 |
| 2025-11-17 | 280.04 | 282.23 | 278.12 | 280.08 | -0.18% | 1,383,504 |
| 2025-11-14 | 283.37 | 284.67 | 279.85 | 280.58 | -1.24% | 993,194 |
| 2025-11-13 | 295.37 | 297.33 | 283.42 | 284.09 | -3.73% | 1,328,253 |
| 2025-11-12 | 295.00 | 297.74 | 294.00 | 295.09 | -0.00% | 989,372 |
| 2025-11-11 | 293.00 | 296.85 | 292.53 | 295.10 | +0.77% | 993,920 |
| 2025-11-10 | 287.23 | 295.34 | 286.44 | 292.84 | +1.93% | 1,140,678 |
| 2025-11-07 | 283.88 | 289.99 | 283.23 | 287.30 | +0.35% | 1,688,385 |
| 2025-11-06 | 284.18 | 289.96 | 284.18 | 286.30 | +0.42% | 1,450,766 |
| 2025-11-05 | 290.62 | 296.00 | 283.70 | 285.10 | -2.45% | 1,709,659 |
| 2025-11-04 | 289.22 | 294.19 | 285.31 | 292.26 | +1.29% | 1,829,966 |
| 2025-11-03 | 287.32 | 293.40 | 285.67 | 288.55 | -0.33% | 1,976,707 |
| 2025-10-31 | 287.81 | 291.50 | 285.13 | 289.50 | -0.17% | 1,463,054 |
| 2025-10-30 | 285.50 | 290.44 | 278.93 | 290.00 | -1.68% | 2,617,094 |
| 2025-10-29 | 292.35 | 299.11 | 292.22 | 294.97 | +0.81% | 1,285,958 |
| 2025-10-28 | 290.95 | 293.89 | 290.51 | 292.59 | +0.20% | 723,137 |
| 2025-10-27 | 293.75 | 296.00 | 291.04 | 292.01 | -0.25% | 700,175 |
| 2025-10-24 | 294.18 | 296.29 | 292.35 | 292.74 | +0.23% | 707,845 |
| 2025-10-23 | 292.43 | 295.28 | 291.94 | 292.06 | -0.55% | 664,746 |
| 2025-10-22 | 297.57 | 299.16 | 292.27 | 293.67 | -1.31% | 733,728 |
| 2025-10-21 | 295.58 | 299.31 | 293.63 | 297.57 | +0.71% | 689,337 |
| 2025-10-20 | 297.50 | 298.09 | 292.93 | 295.47 | +0.04% | 671,327 |
| 2025-10-17 | 295.45 | 297.09 | 293.53 | 295.35 | -0.30% | 675,245 |
| 2025-10-16 | 304.04 | 304.35 | 295.76 | 296.23 | -2.27% | 791,585 |
| 2025-10-15 | 309.56 | 311.74 | 301.36 | 303.10 | -1.93% | 880,839 |
| 2025-10-14 | 301.67 | 310.69 | 301.56 | 309.07 | +2.09% | 857,997 |
| 2025-10-13 | 302.74 | 305.19 | 301.57 | 302.75 | +0.44% | 588,747 |
| 2025-10-10 | 304.20 | 304.35 | 301.03 | 301.43 | -0.49% | 570,981 |
| 2025-10-09 | 304.86 | 305.25 | 301.25 | 302.90 | -0.50% | 363,340 |
| 2025-10-08 | 301.90 | 305.48 | 300.73 | 304.43 | +1.17% | 534,189 |
| 2025-10-07 | 305.78 | 307.39 | 299.77 | 300.90 | -1.24% | 636,108 |
| 2025-10-06 | 304.09 | 306.91 | 301.01 | 304.67 | -0.01% | 523,087 |
| 2025-10-03 | 303.45 | 305.79 | 296.99 | 304.70 | +0.44% | 620,451 |
| 2025-10-02 | 301.48 | 305.21 | 301.00 | 303.37 | +0.57% | 899,981 |
| 2025-10-01 | 307.40 | 309.17 | 298.83 | 301.64 | -1.94% | 1,064,488 |
| 2025-09-30 | 304.00 | 308.18 | 303.11 | 307.62 | +1.52% | 765,217 |
| 2025-09-29 | 300.98 | 303.79 | 299.48 | 303.02 | +1.25% | 788,598 |
| 2025-09-26 | 296.97 | 301.80 | 295.53 | 299.29 | +1.54% | 669,843 |
| 2025-09-25 | 291.77 | 295.44 | 290.03 | 294.76 | +0.32% | 463,512 |
| 2025-09-24 | 296.76 | 297.77 | 291.46 | 293.81 | -1.27% | 759,006 |
| 2025-09-23 | 299.61 | 301.36 | 296.43 | 297.59 | -0.43% | 580,623 |
| 2025-09-22 | 297.15 | 301.35 | 295.76 | 298.89 | +0.37% | 730,289 |
| 2025-09-19 | 300.12 | 300.65 | 295.65 | 297.79 | -0.26% | 1,291,406 |
| 2025-09-18 | 291.80 | 300.34 | 291.60 | 298.58 | +2.17% | 622,422 |
| 2025-09-17 | 292.20 | 297.10 | 290.00 | 292.25 | +0.10% | 679,658 |
| 2025-09-16 | 294.48 | 295.78 | 291.23 | 291.96 | -0.70% | 732,893 |
| 2025-09-15 | 294.66 | 296.26 | 293.36 | 294.03 | -0.31% | 592,176 |
| 2025-09-12 | 299.90 | 300.80 | 294.48 | 294.94 | -2.22% | 619,832 |
| 2025-09-11 | 296.20 | 302.21 | 295.89 | 301.65 | +2.45% | 808,177 |
| 2025-09-10 | 292.81 | 295.64 | 291.90 | 294.43 | +0.68% | 473,016 |
| 2025-09-09 | 297.26 | 298.73 | 290.90 | 292.44 | -2.16% | 713,651 |
| 2025-09-08 | 295.19 | 299.29 | 293.52 | 298.91 | +1.39% | 776,226 |
| 2025-09-05 | 293.66 | 295.26 | 291.61 | 294.81 | +0.85% | 585,179 |
| 2025-09-04 | 289.24 | 292.89 | 287.47 | 292.33 | +1.49% | 1,131,519 |
| 2025-09-03 | 292.53 | 292.53 | 286.80 | 288.05 | -1.52% | 875,122 |
| 2025-09-02 | 288.48 | 292.80 | 287.31 | 292.49 | +0.46% | 1,143,651 |
| 2025-08-29 | 291.19 | 292.40 | 289.48 | 291.16 | +0.00% | 609,873 |
| 2025-08-28 | 291.14 | 291.65 | 288.82 | 291.16 | +0.00% | 323,064 |
| 2025-08-27 | 290.02 | 291.39 | 289.95 | 291.15 | -0.02% | 578,597 |
| 2025-08-26 | 290.98 | 292.74 | 289.86 | 291.20 | +0.31% | 839,485 |
| 2025-08-25 | 291.98 | 292.28 | 289.36 | 290.30 | -0.72% | 441,817 |
| 2025-08-22 | 289.71 | 294.96 | 289.36 | 292.40 | +1.43% | 529,856 |
| 2025-08-21 | 284.61 | 289.05 | 284.61 | 288.28 | +0.70% | 627,263 |
| 2025-08-20 | 291.34 | 291.75 | 283.61 | 286.28 | -2.24% | 1,098,123 |
| 2025-08-19 | 290.52 | 293.39 | 289.32 | 292.84 | +1.02% | 1,023,763 |
| 2025-08-18 | 291.64 | 292.61 | 289.81 | 289.88 | -0.60% | 809,275 |
| 2025-08-15 | 294.77 | 294.98 | 290.95 | 291.62 | -0.50% | 789,091 |
| 2025-08-14 | 293.05 | 294.58 | 292.08 | 293.10 | -0.86% | 969,225 |
| 2025-08-13 | 293.33 | 296.12 | 289.92 | 295.64 | +1.28% | 1,126,064 |
| 2025-08-12 | 285.97 | 292.87 | 284.44 | 291.89 | +2.33% | 1,070,326 |
| 2025-08-11 | 286.57 | 286.61 | 283.59 | 285.24 | -0.45% | 976,094 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.40%). Worst month: Mar (-4.10%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Vulcan Materials Company's (VMC) latest close?
284.69 on 2026-08-07, from the Closelook data lake's daily price record.
What is VMC's 52-week high and low?
331.09 high and 252.35 low over the trailing 52 weeks, as of 2026-08-07.
What is Vulcan Materials Company's strongest and weakest month historically?
Historically, VMC's strongest calendar month has been Nov (average +6.40%) and its weakest Mar (average -4.10%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.