Vulcan Materials Company (VMC) Historical Stock Data
291.87 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VMC is down -0.04% a day on average. There have been 17 days where Vulcan Materials Company closed green and 13 days where VMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 289.12 | 291.87 | ↑$2.75 (0.95%) | 287.32 | 293.11 | 1.98M |
| 2025-12-18 | 289.09 | 288.34 | ↓$0.75 (-0.26%) | 286.02 | 292.50 | 0.93M |
| 2025-12-17 | 290.38 | 285.41 | ↓$4.97 (-1.71%) | 280.60 | 290.38 | 1.94M |
| 2025-12-16 | 297.66 | 292.01 | ↓$5.65 (-1.90%) | 290.82 | 298.28 | 782.88K |
| 2025-12-15 | 297.22 | 296.68 | ↓$0.54 (-0.18%) | 295.09 | 298.10 | 700.69K |
| 2025-12-12 | 299.40 | 295.94 | ↓$3.46 (-1.16%) | 292.49 | 300.17 | 774.09K |
| 2025-12-11 | 297.92 | 299.27 | ↑$1.35 (0.45%) | 296.82 | 303.75 | 728.65K |
| 2025-12-10 | 290.49 | 296.77 | ↑$6.28 (2.16%) | 289.57 | 297.49 | 540.18K |
| 2025-12-09 | 295.04 | 291.04 | ↓$4.00 (-1.36%) | 290.64 | 296.06 | 556.64K |
| 2025-12-08 | 295.58 | 295.78 | ↑$0.20 (0.07%) | 293.54 | 300.87 | 876.38K |
| 2025-12-05 | 294.03 | 294.87 | ↑$0.84 (0.29%) | 291.56 | 296.50 | 539.14K |
| 2025-12-04 | 292.00 | 293.65 | ↑$1.65 (0.57%) | 290.34 | 294.00 | 683.79K |
| 2025-12-03 | 291.00 | 292.59 | ↑$1.59 (0.55%) | 289.76 | 295.13 | 522.03K |
| 2025-12-02 | 292.66 | 289.84 | ↓$2.82 (-0.96%) | 287.87 | 293.22 | 567.45K |
| 2025-12-01 | 295.20 | 291.85 | ↓$3.35 (-1.13%) | 291.58 | 296.35 | 508.33K |
| 2025-11-28 | 295.87 | 297.24 | ↑$1.37 (0.46%) | 295.03 | 297.60 | 297.90K |
| 2025-11-26 | 292.18 | 295.08 | ↑$2.90 (0.99%) | 292.06 | 296.61 | 481.08K |
| 2025-11-25 | 289.00 | 292.72 | ↑$3.72 (1.29%) | 287.18 | 293.06 | 577.02K |
| 2025-11-24 | 287.39 | 287.19 | ↓$0.20 (-0.07%) | 285.18 | 288.40 | 1.20M |
| 2025-11-21 | 288.35 | 287.83 | ↓$0.52 (-0.18%) | 285.99 | 291.75 | 0.93M |
| 2025-11-20 | 287.12 | 285.97 | ↓$1.15 (-0.40%) | 285.84 | 291.36 | 1.96M |
| 2025-11-19 | 283.54 | 284.23 | ↑$0.69 (0.24%) | 280.10 | 285.32 | 732.21K |
| 2025-11-18 | 278.86 | 281.87 | ↑$3.01 (1.08%) | 277.94 | 283.52 | 709.83K |
| 2025-11-17 | 280.04 | 280.08 | ↑$0.04 (0.01%) | 278.12 | 282.16 | 1.06M |
| 2025-11-14 | 283.37 | 280.58 | ↓$2.79 (-0.98%) | 279.85 | 284.67 | 0.99M |
| 2025-11-13 | 295.37 | 284.09 | ↓$11.28 (-3.82%) | 283.53 | 297.33 | 1M |
| 2025-11-12 | 295.00 | 295.09 | ↑$0.09 (0.03%) | 294.01 | 297.74 | 709.90K |
| 2025-11-11 | 293.00 | 295.10 | ↑$2.10 (0.72%) | 292.53 | 296.85 | 0.99M |
| 2025-11-10 | 287.23 | 292.84 | ↑$5.61 (1.95%) | 286.44 | 295.34 | 1.14M |
| 2025-11-07 | 283.88 | 287.30 | ↑$3.42 (1.20%) | 283.42 | 289.99 | 1.37M |
Create an account or log in to view more rows.
$VMC Markets about as efficient as a retirement home
$VMC holding and buying these dips is so easy.
$VMC buy and HODL
$VMC Come on.. Let it fall.. buy later bulls
$VMC shorters eat my shit
$VMC Holding.
$VMC bull flag
breakout!
$VMC looks good
$VMC diversified
$VMC Silly Bears tricks are for kids