5 DAY PERFORMANCE
+2.14%
1 MONTH PERFORMANCE
-10.01%
3 MONTH PERFORMANCE
-7.24%
6 MONTH PERFORMANCE
-15.26%
YEAR-TO-DATE PERFORMANCE
-3.82%
1 YEAR PERFORMANCE
-2.58%
Vulcan Materials Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/05/2026 | $285.28 | $286.77 (0.52%) | $289.50 | $285.26 | 733.26 K | $37.34 B |
| 08/04/2026 | $286.66 | $285.10 (-0.54%) | $287.42 | $281.97 | 1.24 M | $37.12 B |
| 08/03/2026 | $271.06 | $283.59 (4.62%) | $283.73 | $271.06 | 1.52 M | $36.92 B |
| 07/31/2026 | $268.68 | $268.57 (-0.04%) | $273.04 | $266.68 | 1.98 M | $34.97 B |
| 07/30/2026 | $287.99 | $271.24 (-5.82%) | $289.55 | $271.09 | 1.78 M | $35.32 B |
| 07/29/2026 | $298.57 | $283.92 (-4.91%) | $300.63 | $283.00 | 1.69 M | $36.97 B |
| 07/28/2026 | $284.92 | $288.42 (1.23%) | $289.79 | $283.95 | 1.43 M | $37.55 B |
| 07/27/2026 | $284.79 | $284.49 (-0.11%) | $287.27 | $282.62 | 915.90 K | $37.04 B |
| 07/24/2026 | $275.58 | $279.70 (1.5%) | $280.79 | $274.44 | 797.93 K | $36.90 B |
| 07/23/2026 | $275.46 | $274.93 (-0.19%) | $277.97 | $272.43 | 824.10 K | $36.27 B |
| 07/22/2026 | $277.18 | $277.83 (0.23%) | $281.08 | $276.75 | 725.90 K | $36.66 B |
| 07/21/2026 | $281.55 | $276.75 (-1.7%) | $282.52 | $274.83 | 1.03 M | $36.51 B |
| 07/20/2026 | $290.91 | $280.62 (-3.54%) | $293.43 | $278.87 | 1.22 M | $37.02 B |
| 07/17/2026 | $291.03 | $288.33 (-0.93%) | $298.85 | $287.06 | 689.85 K | $38.04 B |
| 07/16/2026 | $287.31 | $293.47 (2.14%) | $295.37 | $287.31 | 621.00 K | $38.72 B |
| 07/15/2026 | $290.06 | $289.11 (-0.33%) | $292.82 | $287.51 | 701.00 K | $38.14 B |
| 07/14/2026 | $295.85 | $291.89 (-1.34%) | $299.74 | $291.71 | 736.20 K | $38.51 B |
| 07/13/2026 | $294.62 | $292.78 (-0.62%) | $298.35 | $290.97 | 802.74 K | $38.63 B |
| 07/10/2026 | $288.77 | $295.25 (2.24%) | $297.05 | $288.43 | 1.49 M | $38.95 B |
| 07/09/2026 | $285.75 | $288.73 (1.04%) | $290.14 | $284.50 | 939.12 K | $38.09 B |
| 07/08/2026 | $294.23 | $286.59 (-2.6%) | $295.49 | $284.63 | 1.04 M | $37.81 B |
| 07/07/2026 | $305.04 | $299.90 (-1.69%) | $305.04 | $294.92 | 1.01 M | $39.57 B |
| 07/06/2026 | $304.65 | $304.84 (0.06%) | $305.83 | $299.90 | 785.20 K | $40.22 B |
| 07/02/2026 | $298.20 | $303.19 (1.67%) | $303.74 | $295.51 | 1.34 M | $40.00 B |
| 07/01/2026 | $292.06 | $295.03 (1.02%) | $295.49 | $286.83 | 1.22 M | $38.93 B |
| 06/30/2026 | $305.65 | $295.01 (-3.48%) | $306.99 | $291.42 | 1.94 M | $38.92 B |
| 06/29/2026 | $302.81 | $303.82 (0.33%) | $311.00 | $300.00 | 1.45 M | $40.09 B |
| 06/26/2026 | $313.70 | $311.35 (-0.75%) | $314.77 | $307.08 | 1.60 M | $41.08 B |
| 06/25/2026 | $310.65 | $312.97 (0.75%) | $321.16 | $309.06 | 1.11 M | $41.29 B |
| 06/24/2026 | $302.01 | $307.29 (1.75%) | $309.92 | $301.74 | 1.73 M | $40.54 B |
| 06/23/2026 | $301.75 | $299.09 (-0.88%) | $305.14 | $299.03 | 878.71 K | $39.46 B |
| 06/22/2026 | $300.66 | $304.39 (1.24%) | $307.03 | $298.57 | 968.93 K | $40.16 B |
| 06/18/2026 | $298.33 | $302.84 (1.51%) | $306.86 | $296.68 | 2.01 M | $39.96 B |
| 06/17/2026 | $299.06 | $294.82 (-1.42%) | $305.28 | $293.00 | 1.06 M | $38.90 B |
| 06/16/2026 | $295.02 | $300.83 (1.97%) | $302.87 | $295.02 | 1.38 M | $39.69 B |
| 06/15/2026 | $292.29 | $292.99 (0.24%) | $299.37 | $287.87 | 1.18 M | $38.66 B |
| 06/12/2026 | $284.78 | $286.47 (0.59%) | $288.63 | $280.94 | 915.14 K | $37.80 B |
| 06/11/2026 | $273.73 | $280.19 (2.36%) | $280.96 | $271.86 | 1.56 M | $36.97 B |
| 06/10/2026 | $280.51 | $272.67 (-2.79%) | $281.81 | $271.70 | 1.37 M | $35.98 B |
| 06/09/2026 | $272.56 | $279.00 (2.36%) | $279.42 | $271.63 | 1.32 M | $36.81 B |
| 06/08/2026 | $279.23 | $269.98 (-3.31%) | $280.70 | $269.53 | 1.25 M | $35.62 B |
| 06/05/2026 | $283.73 | $281.38 (-0.83%) | $285.56 | $280.39 | 1.42 M | $37.12 B |
| 06/04/2026 | $286.93 | $283.06 (-1.35%) | $288.98 | $281.89 | 1.09 M | $37.35 B |
| 06/03/2026 | $280.77 | $285.30 (1.61%) | $286.08 | $280.50 | 969.43 K | $37.64 B |
| 06/02/2026 | $278.52 | $281.84 (1.19%) | $285.88 | $278.52 | 1.34 M | $37.19 B |
| 06/01/2026 | $278.69 | $281.56 (1.03%) | $284.20 | $275.49 | 1.42 M | $37.15 B |
| 05/29/2026 | $276.96 | $282.92 (2.15%) | $287.42 | $276.96 | 2.06 M | $37.33 B |
| 05/28/2026 | $274.50 | $276.75 (0.82%) | $278.49 | $273.74 | 1.62 M | $36.51 B |
| 05/27/2026 | $271.89 | $275.65 (1.38%) | $276.58 | $270.02 | 1.22 M | $36.37 B |
| 05/26/2026 | $262.42 | $268.94 (2.48%) | $270.81 | $261.23 | 1.16 M | $35.48 B |
| 05/22/2026 | $263.00 | $260.65 (-0.89%) | $264.08 | $257.89 | 803.71 K | $34.39 B |
| 05/21/2026 | $260.23 | $262.08 (0.71%) | $263.59 | $258.28 | 701.50 K | $34.58 B |
| 05/20/2026 | $259.29 | $263.26 (1.53%) | $264.40 | $258.02 | 1.20 M | $34.73 B |
| 05/19/2026 | $265.48 | $259.46 (-2.27%) | $265.56 | $252.42 | 1.50 M | $34.23 B |
| 05/18/2026 | $268.31 | $266.33 (-0.74%) | $270.67 | $265.77 | 984.40 K | $35.14 B |
| 05/15/2026 | $271.50 | $267.83 (-1.35%) | $274.40 | $266.75 | 954.73 K | $35.34 B |
| 05/14/2026 | $276.60 | $275.09 (-0.55%) | $278.23 | $274.69 | 850.70 K | $36.29 B |
| 05/13/2026 | $277.89 | $274.54 (-1.21%) | $280.06 | $272.84 | 1.23 M | $36.22 B |
| 05/12/2026 | $282.22 | $279.33 (-1.02%) | $282.63 | $277.84 | 900.25 K | $36.85 B |
| 05/11/2026 | $283.49 | $282.70 (-0.28%) | $284.54 | $279.81 | 928.21 K | $37.30 B |
| 05/08/2026 | $290.54 | $283.72 (-2.35%) | $291.04 | $282.80 | 1.02 M | $37.43 B |
| 05/07/2026 | $297.49 | $288.93 (-2.88%) | $298.75 | $288.89 | 792.80 K | $38.12 B |
| 05/06/2026 | $296.84 | $295.72 (-0.38%) | $298.35 | $293.63 | 875.80 K | $39.02 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
