Vulcan Materials Company (VMC) Historical Stock Data
269.63 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VMC is up 0.67% a day on average. There have been 18 days where Vulcan Materials Company closed green and 12 days where VMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 268.72 | 269.63 | ↑$0.91 (0.34%) | 266.91 | 270.00 | 508.31K |
| 2025-05-08 | 267.73 | 268.42 | ↑$0.69 (0.26%) | 266.77 | 271.06 | 637.04K |
| 2025-05-07 | 268.42 | 265.84 | ↓$2.58 (-0.96%) | 264.87 | 268.74 | 637.99K |
| 2025-05-06 | 265.09 | 267.24 | ↑$2.15 (0.81%) | 265.00 | 269.92 | 658.27K |
| 2025-05-05 | 266.15 | 270.04 | ↑$3.89 (1.46%) | 263.67 | 272.09 | 880.89K |
| 2025-05-02 | 265.00 | 267.05 | ↑$2.05 (0.77%) | 264.83 | 268.90 | 1.01M |
| 2025-05-01 | 264.01 | 263.63 | ↓$0.38 (-0.14%) | 262.72 | 266.32 | 1.50M |
| 2025-04-30 | 253.00 | 262.33 | ↑$9.33 (3.69%) | 247.78 | 263.95 | 2.06M |
| 2025-04-29 | 245.19 | 245.35 | ↑$0.16 (0.07%) | 241.91 | 246.90 | 1.20M |
| 2025-04-28 | 246.98 | 245.39 | ↓$1.59 (-0.64%) | 243.03 | 247.36 | 818.83K |
| 2025-04-25 | 249.24 | 247.04 | ↓$2.20 (-0.88%) | 245.44 | 249.24 | 695.15K |
| 2025-04-24 | 243.73 | 249.51 | ↑$5.78 (2.37%) | 242.72 | 250.24 | 748.34K |
| 2025-04-23 | 246.21 | 244.54 | ↓$1.67 (-0.68%) | 243.59 | 249.95 | 765.22K |
| 2025-04-22 | 238.53 | 240.57 | ↑$2.04 (0.86%) | 236.88 | 241.44 | 885.37K |
| 2025-04-21 | 240.19 | 234.17 | ↓$6.02 (-2.51%) | 231.76 | 240.39 | 525.22K |
| 2025-04-17 | 240.16 | 241.93 | ↑$1.77 (0.74%) | 239.13 | 243.75 | 643.46K |
| 2025-04-16 | 242.06 | 240.55 | ↓$1.51 (-0.62%) | 237.89 | 244.30 | 528.20K |
| 2025-04-15 | 244.50 | 244.53 | ↑$0.03 (0.01%) | 243.40 | 247.88 | 788.23K |
| 2025-04-14 | 244.42 | 243.48 | ↓$0.94 (-0.38%) | 240.65 | 245.45 | 1.12M |
| 2025-04-11 | 235.22 | 242.30 | ↑$7.08 (3.01%) | 232.86 | 243.42 | 1.40M |
| 2025-04-10 | 236.15 | 235.58 | ↓$0.57 (-0.24%) | 229.56 | 240.15 | 1.32M |
| 2025-04-09 | 224.24 | 239.53 | ↑$15.29 (6.82%) | 218.87 | 244.08 | 2.64M |
| 2025-04-08 | 233.70 | 226.49 | ↓$7.21 (-3.09%) | 222.44 | 236.66 | 2.30M |
| 2025-04-07 | 225.68 | 228.53 | ↑$2.85 (1.26%) | 219.16 | 238.44 | 2.74M |
| 2025-04-04 | 231.30 | 230.74 | ↓$0.56 (-0.24%) | 225.13 | 235.82 | 2.85M |
| 2025-04-03 | 228.50 | 237.18 | ↑$8.68 (3.80%) | 228.50 | 238.19 | 2.27M |
| 2025-04-02 | 234.06 | 240.10 | ↑$6.04 (2.58%) | 234.06 | 242.38 | 708.14K |
| 2025-04-01 | 231.53 | 237.27 | ↑$5.74 (2.48%) | 229.40 | 237.56 | 0.90M |
| 2025-03-31 | 231.28 | 233.30 | ↑$2.02 (0.87%) | 225.00 | 234.37 | 1.49M |
| 2025-03-28 | 236.82 | 232.94 | ↓$3.88 (-1.64%) | 230.19 | 236.82 | 1.01M |
Create an account or log in to view more rows.
$VMC nice!!!
$VMC we need one good push to moon this.
$VMC what happen
$VMC bounce back baby
$VMC prepare your cash to buy dip
$VMC holy fuck
$VMC gonna take my L with this one
$VMC I hope I never have to work for anyone again after this
$VMC Looking for this cup to breakout.
$VMC happy weekend!