TipRanks
Go Ultimate55% OFF

Vulcan Materials (VMC) Historical Prices

DE:VMC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026247.10250.30247.10250.30250.30-1.84%00.00
Oct 29, 2026238.90255.00231.80255.00255.00+7.69%204.79
Oct 28, 2026239.20239.20236.80236.80236.80+0.98%215.47
Oct 27, 2026235.20239.80234.50234.50234.50+0.26%308.92
Oct 26, 2026234.30236.10233.90233.90233.90-0.30%00.00
Oct 23, 2026239.30243.90234.60234.60234.60-1.68%184.14
Oct 22, 2026234.30238.60233.60238.60238.60+1.49%4010.77
Oct 21, 2026233.50236.60233.40235.10235.10+0.73%523.24
Oct 20, 2026229.90233.40229.90233.40233.40+1.48%00.00
Oct 19, 2026230.20230.20230.00230.00230.00+1.37%00.00
Oct 16, 2026218.80226.90218.80226.90226.90+8.36%00.00
Oct 15, 2026209.40209.40209.40209.40209.40-6.56%00.00
Oct 14, 2026211.30224.10211.30224.10224.10+4.87%50.31
Oct 13, 2026213.70213.70213.70213.70213.70-2.11%00.00
Oct 12, 2026212.60221.50212.60218.30218.30+2.44%322.07
Oct 09, 2026213.10213.10213.10213.10213.10+0.24%00.00
Oct 08, 2026212.60212.60212.60212.60212.60-1.12%00.00
Oct 07, 2026215.00215.00215.00215.00215.00+0.99%00.00
Oct 06, 2026212.90212.90212.90212.90212.90-2.20%00.00
Oct 05, 2026210.70223.20210.70217.70217.70+1.21%150.99
Oct 02, 2026211.20215.10211.20215.10215.10+2.09%00.00
Oct 01, 2026210.70210.70210.70210.70210.70+1.06%00.00
Sep 30, 2026208.50208.50208.50208.50208.50-0.71%00.00
Sep 29, 2026210.00210.00210.00210.00210.00-2.69%00.00
Sep 28, 2026208.30215.80208.30215.80215.80+0.61%00.00
Sep 25, 2026206.50214.50206.50214.50214.50+1.37%00.00
Sep 24, 2026207.90211.60207.90211.60211.60-1.67%00.00
Sep 23, 2026210.80215.20210.80215.20215.20+0.23%00.00
Sep 22, 2026208.30214.70208.30214.70214.70+0.66%00.00
Sep 21, 2026204.40213.30204.40213.30213.30+1.52%00.00
Sep 18, 2026207.10210.10207.10210.10210.10-0.90%00.00
Sep 17, 2026208.10212.00208.10212.00212.00+0.28%00.00
Sep 16, 2026209.90211.40209.90211.40211.40-1.49%00.00
Sep 15, 2026210.30214.60210.30214.60214.60-0.69%00.00
Sep 14, 2026212.10216.10212.10216.10216.10-0.51%00.00
Sep 11, 2026210.40217.20210.40217.20217.20+1.16%00.00
Sep 10, 2026208.80214.70208.80214.70214.70+0.33%00.00
Sep 09, 2026215.70215.70214.00214.00214.00-3.52%00.00
Sep 08, 2026217.50221.80217.50221.80221.80+0.36%00.00
Sep 07, 2026218.80221.00218.80221.00221.00-2.21%00.00
Sep 04, 2026217.30226.00217.30226.00226.00+2.03%00.00
Sep 03, 2026221.50221.50221.50221.50221.50+1.75%00.00
Sep 02, 2026217.70217.70217.70217.70217.70-3.72%00.00
Sep 01, 2026226.10226.10226.10226.10226.10-2.12%00.00
Aug 31, 2026229.70231.00229.70231.00231.00-2.33%00.00
Aug 28, 2026228.70236.50228.70236.50236.50+0.34%00.00
Aug 27, 2026228.70235.70228.70235.70235.70+3.15%00.00
Aug 26, 2026228.50228.50228.50228.50228.50-0.78%00.00
Aug 25, 2026230.30230.30230.30230.30230.30-3.84%00.00
Aug 24, 2026234.00239.50234.00239.50239.50+1.87%503.12