tiprankstipranks
Trending News
More News >
Vulcan Materials Company (VMC)
:VMC
US Market

Vulcan Materials (VMC) Historical Prices

Compare
967 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 26, 2025
255.50
258.56
253.40
256.96
256.96
+0.91%
900,585
0.79
Jun 25, 2025
264.62
265.57
254.21
254.64
254.64
-3.72%
1,434,498
1.28
Jun 24, 2025
262.41
265.70
261.23
264.48
264.48
+1.32%
907,270
0.81
Jun 23, 2025
256.11
261.29
254.94
261.04
261.04
+1.99%
930,360
0.82
Jun 20, 2025
259.81
259.81
253.91
255.94
255.94
-0.85%
1,953,685
1.73
Jun 18, 2025
258.09
261.76
257.55
258.14
258.14
-0.35%
952,729
0.84
Jun 17, 2025
260.18
261.19
258.36
259.04
259.04
-0.82%
662,546
0.58
Jun 16, 2025
261.82
263.25
260.14
261.18
261.18
+0.16%
664,771
0.58
Jun 13, 2025
261.78
263.99
259.24
260.77
260.77
-1.79%
621,666
0.54
Jun 12, 2025
260.40
266.28
259.69
265.53
265.53
+1.69%
844,694
0.72
Jun 11, 2025
266.53
267.42
260.28
261.12
261.12
-1.50%
717,972
0.61
Jun 10, 2025
265.80
266.99
264.02
265.10
265.10
-0.34%
694,087
0.58
Jun 09, 2025
266.35
267.40
262.94
266.00
266.00
+0.45%
655,934
0.53
Jun 06, 2025
267.58
267.81
264.11
264.81
264.81
-0.32%
729,685
0.57
Jun 05, 2025
266.73
266.73
262.73
265.67
265.67
-0.15%
724,383
0.56
Jun 04, 2025
264.75
266.59
264.33
266.08
266.08
+0.43%
973,577
0.74
Jun 03, 2025
263.39
265.34
261.53
264.94
264.94
+0.59%
1,094,997
0.83
Jun 02, 2025
262.33
263.60
259.94
263.38
263.38
-0.64%
818,093
0.62
May 30, 2025
263.66
265.90
261.49
265.07
265.07
-0.09%
1,481,029
1.13
May 29, 2025
263.00
265.74
262.11
265.31
265.31
+1.06%
2,118,500
1.64
May 28, 2025
270.14
270.14
261.27
262.53
262.53
-2.82%
2,022,424
1.59
May 27, 2025
271.23
272.02
267.83
270.16
270.16
+0.73%
2,494,544
1.99
May 23, 2025
268.36
270.13
266.63
268.19
268.19
-1.11%
816,417
0.65
May 22, 2025
270.34
272.90
268.11
271.68
271.19
+0.60%
934,775
0.75
May 21, 2025
270.36
274.55
270.11
270.54
270.05
-0.84%
695,667
0.56
May 20, 2025
271.93
274.40
271.50
273.33
272.84
-0.79%
651,197
0.52
May 19, 2025
272.35
276.74
271.82
276.01
275.51
+0.36%
750,284
0.59
May 16, 2025
273.45
276.30
272.16
275.51
275.01
+1.82%
812,239
0.64
May 15, 2025
266.55
271.77
265.07
271.07
270.58
+1.97%
811,439
0.64
May 14, 2025
268.06
268.63
265.40
266.32
265.84
-0.67%
1,065,594
0.84
May 13, 2025
272.77
273.72
268.02
268.59
268.10
-1.21%
1,224,343
0.97
May 12, 2025
278.12
278.14
270.67
272.36
271.87
+1.20%
1,377,606
1.10
May 09, 2025
268.72
270.00
266.83
269.63
269.14
+0.63%
508,342
0.41
May 08, 2025
267.73
271.08
266.77
268.42
267.94
+1.15%
637,747
0.51
May 07, 2025
268.42
268.74
264.87
265.84
265.36
-0.34%
638,032
0.51
May 06, 2025
265.09
269.92
265.00
267.24
266.76
-0.86%
658,283
0.52
May 05, 2025
266.15
272.09
263.67
270.04
269.55
+1.30%
880,907
0.70
May 02, 2025
265.00
268.92
264.83
267.05
266.57
+1.48%
1,010,739
0.81
May 01, 2025
264.01
266.37
262.72
263.63
263.15
+0.68%
1,496,671
1.21
Apr 30, 2025
253.00
263.97
247.60
262.33
261.86
+7.11%
2,344,010
1.93
Apr 29, 2025
245.19
246.90
241.91
245.35
244.91
+0.16%
1,199,842
1.00
Apr 28, 2025
246.98
247.36
243.03
245.39
244.95
-0.49%
818,846
0.68
Apr 25, 2025
249.24
249.24
245.44
247.04
246.59
-0.81%
695,151
0.58
Apr 24, 2025
243.73
250.24
242.72
249.51
249.06
+2.22%
748,368
0.63
Apr 23, 2025
246.21
249.95
243.53
244.54
244.10
+1.83%
765,223
0.64
Apr 22, 2025
238.53
241.44
236.88
240.57
240.14
+2.92%
885,856
0.74
Apr 21, 2025
240.19
240.39
231.76
234.17
233.75
-3.03%
622,614
0.52
Apr 17, 2025
240.16
243.76
239.08
241.93
241.49
+0.76%
643,480
0.54
Apr 16, 2025
242.06
244.30
237.89
240.55
240.12
-1.45%
528,283
0.44
Apr 15, 2025
244.50
247.88
243.40
244.53
244.09
+0.61%
788,235
0.66
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis