VMC - Vulcan Materials CO
268.42
2.580 0.961%
Share volume: 634,570
Last Updated: 05-08-2025
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$265.84
2.58
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $267.73 | $267.73 | $271.08 | $271.08 | $266.77 | $266.77 | $268.42 | $268.42 | 634,570 | $634,570.00 |
| 05-07-2025 | $268.42 | $268.42 | $268.74 | $268.74 | $264.87 | $264.87 | $265.84 | $265.84 | 638,032 | $638,032.00 |
| 05-06-2025 | $265.09 | $265.09 | $269.92 | $269.92 | $265.00 | $265.00 | $267.24 | $267.24 | 658,283 | $658,283.00 |
| 05-05-2025 | $266.15 | $266.15 | $272.09 | $272.09 | $263.67 | $263.67 | $270.04 | $270.04 | 880,907 | $880,907.00 |
| 05-02-2025 | $265.00 | $265.00 | $268.92 | $268.92 | $264.83 | $264.83 | $267.05 | $267.05 | 1,010,739 | $1,010,739.00 |
| 05-01-2025 | $264.01 | $264.01 | $266.37 | $266.37 | $262.72 | $262.72 | $263.63 | $263.63 | 1,496,671 | $1,496,671.00 |
| 04-30-2025 | $253.00 | $253.00 | $263.97 | $263.97 | $247.60 | $247.60 | $262.33 | $262.33 | 2,344,010 | $2,344,010.00 |
| 04-29-2025 | $245.19 | $245.19 | $246.90 | $246.90 | $241.91 | $241.91 | $245.35 | $245.35 | 1,199,842 | $1,199,842.00 |
| 04-28-2025 | $246.98 | $246.98 | $247.36 | $247.36 | $243.03 | $243.03 | $245.39 | $245.39 | 818,846 | $818,846.00 |
| 04-25-2025 | $249.24 | $249.24 | $249.24 | $249.24 | $245.44 | $245.44 | $247.04 | $247.04 | 695,151 | $695,151.00 |
