Vulcan Materials (VMC)

Historical Prices For Vulcan Materials (VMC)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	292.43	295.28	291.94	292.06	664,747	292.06
10/22/2025	297.57	299.16	292.27	293.67	733,719	293.67
10/21/2025	295.58	299.31	293.63	297.57	689,335	297.57
10/20/2025	297.50	298.09	292.93	295.47	671,328	295.47
10/17/2025	295.45	297.09	293.53	295.35	675,246	295.35
10/16/2025	304.04	304.35	295.76	296.23	791,580	296.23
10/15/2025	309.56	311.74	301.36	303.10	880,831	303.10
10/14/2025	301.67	310.69	301.56	309.07	857,997	309.07
10/13/2025	302.74	305.19	301.57	302.75	588,743	302.75
10/10/2025	304.20	304.35	301.03	301.43	570,982	301.43
10/09/2025	304.86	305.25	301.25	302.90	363,341	302.90
10/08/2025	301.90	305.48	300.73	304.43	534,190	304.43
10/07/2025	305.78	307.39	299.77	300.90	636,110	300.90
10/06/2025	304.09	306.91	301.01	304.67	523,089	304.67
10/03/2025	303.45	305.79	296.99	304.70	620,452	304.70
10/02/2025	301.48	305.21	301.00	303.37	899,982	303.37
10/01/2025	307.40	309.17	298.83	301.64	1,064,480	301.64
9/30/2025	304.00	308.18	303.11	307.62	765,218	307.62
9/29/2025	300.98	303.79	299.48	303.02	788,600	303.02
9/26/2025	296.97	301.80	295.53	299.29	671,396	299.29
9/25/2025	291.77	295.44	290.03	294.76	463,513	294.76
9/24/2025	296.76	297.77	291.46	293.81	759,007	293.81
9/23/2025	299.61	301.36	296.43	297.59	580,624	297.59
9/22/2025	297.15	301.35	295.76	298.89	730,289	298.89
9/19/2025	300.12	300.65	295.65	297.79	1,291,407	297.79
9/18/2025	291.80	300.34	291.60	298.58	622,423	298.58
9/17/2025	292.20	297.10	290.00	292.25	679,659	292.25
9/16/2025	294.48	295.78	291.23	291.96	732,891	291.96
9/15/2025	294.66	296.26	293.36	294.03	592,176	294.03
9/12/2025	299.90	300.80	294.48	294.94	619,833	294.94
9/11/2025	296.20	302.21	295.89	301.65	808,178	301.65
9/10/2025	292.81	295.64	291.90	294.43	473,017	294.43
9/09/2025	297.26	298.73	290.90	292.44	713,650	292.44
9/08/2025	295.19	299.29	293.52	298.91	776,228	298.91
9/05/2025	293.66	295.26	291.61	294.81	585,180	294.81
9/04/2025	289.24	292.89	287.47	292.33	1,131,520	292.33
9/03/2025	292.53	292.53	286.80	288.05	875,123	288.05
9/02/2025	288.48	292.80	287.31	292.49	1,143,652	292.49
8/29/2025	291.19	292.40	289.48	291.16	609,874	291.16
8/28/2025	291.14	291.65	288.82	291.16	323,065	291.16
8/27/2025	290.02	291.39	289.95	291.15	578,598	291.15
8/26/2025	290.98	292.74	289.86	291.20	839,488	291.20
8/25/2025	291.98	292.28	289.36	290.30	441,818	290.30
8/22/2025	289.71	294.96	289.36	292.40	529,857	292.40
8/21/2025	284.61	289.05	284.61	288.28	627,264	288.28
8/20/2025	291.34	291.75	283.61	286.28	1,098,120	286.28
8/19/2025	290.52	293.39	289.32	292.84	1,023,763	292.84
8/18/2025	291.64	292.61	289.81	289.88	809,276	289.88
8/15/2025	294.77	294.98	290.95	291.62	789,093	291.62
8/14/2025	293.05	294.58	292.08	293.10	969,311	293.10
8/13/2025	293.33	296.12	289.92	295.64	1,126,065	295.15
8/12/2025	285.97	292.87	284.44	291.89	1,070,326	291.41
8/11/2025	286.57	286.61	283.59	285.24	976,095	284.77
8/08/2025	283.00	287.74	281.76	286.52	638,500	286.05
8/07/2025	284.50	286.56	278.39	282.10	1,039,879	281.63
8/06/2025	283.15	283.43	280.48	281.59	785,510	281.12
8/05/2025	281.30	283.59	279.36	283.17	788,720	282.70
8/04/2025	278.07	284.94	278.07	281.85	1,351,515	281.38
8/01/2025	273.84	275.28	270.64	274.94	1,442,182	274.48
7/31/2025	266.00	276.09	263.17	274.67	2,372,334	274.21
7/30/2025	274.79	275.94	271.33	272.77	1,416,006	272.32
7/29/2025	272.27	274.33	270.46	273.92	985,583	273.47
7/28/2025	274.00	276.40	268.67	270.11	1,021,564	269.66
7/25/2025	271.66	275.17	271.01	274.83	579,665	274.37
7/24/2025	268.89	272.14	268.42	271.42	705,965	270.97