Skip to main content
VMC logo

Vulcan Materials Company

VMCNYSEMaterialsBuilding Materials

$261.69Today:- (-)1Y −7.99%

As of Oct 23, 2026 close

Market cap
$34.10B
P/E (TTM)
30.56
Forward P/E
27.01
Dividend yield
0.76%
52-week range
$237.03$331.09
Volume (live)
-
Avg. volume (3M)
1.25M

Vulcan Materials Company (VMC) Historical Stock Prices

Analyze Vulcan Materials Company (VMC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Vulcan Materials Company (VMC) Interactive Price Chart

Interactive historical price chart showing Vulcan Materials Company stock price movements and trends across multiple time periods.

Loading chart...

VMC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
VMC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026267.06267.60260.41261.69261.691.06M
Oct 22, 2026264.64269.15262.91268.72268.721.19M
Oct 21, 2026263.70266.16262.12264.64264.641.23M
Oct 20, 2026257.93263.76255.95261.92261.921.65M
Oct 19, 2026258.23259.25255.09257.45257.451.25M
Oct 16, 2026255.41259.62253.93257.63257.631.74M
Oct 15, 2026244.12252.42243.91252.40252.401.61M
Oct 14, 2026241.20243.15238.72241.77241.771.00M
Oct 13, 2026244.99247.63242.37243.54243.54899.58K
Oct 12, 2026243.19247.52243.19245.15245.15570.68K
Oct 9, 2026246.49247.48243.54244.58244.581.06M
Oct 8, 2026241.51246.54240.67246.26246.261.06M
Oct 7, 2026245.94246.55241.65244.13244.13874.28K
Oct 6, 2026247.02249.90246.50248.85248.85960.03K
Oct 5, 2026241.77245.93238.38245.57245.571.01M
Oct 2, 2026246.08247.62242.77243.06243.06881.15K
Oct 1, 2026243.53245.41237.03243.98243.982.11M
Sep 30, 2026243.36247.11242.13244.63244.631.51M
Sep 29, 2026246.52248.84239.90242.75242.751.62M
Sep 28, 2026242.96248.40241.01246.15246.151.22M
Sep 25, 2026242.34246.88241.47245.00245.001.69M
Sep 24, 2026243.83245.14241.19241.70241.701.19M
Sep 23, 2026245.22252.70243.65244.40244.401.70M
Sep 22, 2026250.48251.93242.72247.87247.871.21M
Sep 21, 2026243.61247.71241.17246.20246.201.13M
Sep 18, 2026241.80243.97240.69240.83240.832.05M
Sep 17, 2026248.62249.05241.77244.50244.50913.88K
Sep 16, 2026249.48250.79242.50244.30244.301.23M
Sep 15, 2026250.51251.03247.02249.20249.20768.65K
Sep 14, 2026250.81253.01248.28250.54250.54949.37K
Sep 11, 2026253.30254.00250.72252.74252.741.03M
Sep 10, 2026247.38251.03246.20250.60250.60955.33K
Sep 9, 2026251.42254.54249.52249.89249.891.03M
Sep 8, 2026259.72262.19257.94258.30258.30945.28K
Sep 4, 2026258.60264.27258.59262.63262.631.07M
Sep 3, 2026267.43267.99259.66260.23260.231.00M
Sep 2, 2026260.27266.83259.50263.93263.931.24M
Sep 1, 2026266.98267.58257.17259.69259.691.66M
Aug 31, 2026272.90273.74268.69269.58269.58917.85K
Aug 28, 2026275.98278.23270.43274.51274.51714.68K
Aug 27, 2026271.29275.79270.25273.85273.851.17M
Aug 26, 2026274.79277.65272.38273.74273.74874.74K
Aug 25, 2026281.02281.19273.07274.09274.09632.67K
Aug 24, 2026276.54280.55274.06275.94275.94823.67K
Aug 21, 2026272.83277.80270.96276.04276.04901.55K
Aug 20, 2026272.01275.10270.47270.67270.67579.12K
Aug 19, 2026274.40279.14272.49276.30276.30859.49K
Aug 18, 2026278.03278.07270.10271.65271.65725.12K
Aug 17, 2026280.31282.72277.05278.15278.15701.94K
Aug 14, 2026282.00282.11277.11282.00282.00657.47K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.