5 DAY PERFORMANCE
+5.15%
1 MONTH PERFORMANCE
+6.08%
3 MONTH PERFORMANCE
+3.38%
6 MONTH PERFORMANCE
+15.09%
YEAR-TO-DATE PERFORMANCE
+18.48%
1 YEAR PERFORMANCE
+6.24%
Vulcan Materials Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $294.03 | $294.87 (0.29%) | $296.56 | $291.56 | 846.64 K | $38.98 B |
| 12/04/2025 | $292.00 | $293.65 (0.57%) | $294.00 | $290.34 | 746.26 K | $38.82 B |
| 12/03/2025 | $291.00 | $292.59 (0.55%) | $295.13 | $289.76 | 857.82 K | $38.68 B |
| 12/02/2025 | $292.66 | $289.84 (-0.96%) | $293.22 | $287.87 | 978.40 K | $38.32 B |
| 12/01/2025 | $295.20 | $291.85 (-1.13%) | $296.35 | $291.58 | 676.70 K | $38.58 B |
| 11/28/2025 | $295.87 | $297.24 (0.46%) | $297.60 | $294.98 | 297.90 K | $39.30 B |
| 11/26/2025 | $292.18 | $295.08 (0.99%) | $296.61 | $292.06 | 718.60 K | $39.01 B |
| 11/25/2025 | $289.00 | $292.72 (1.29%) | $293.09 | $287.08 | 846.21 K | $38.70 B |
| 11/24/2025 | $287.39 | $287.19 (-0.07%) | $288.40 | $285.18 | 1.22 M | $37.97 B |
| 11/21/2025 | $288.35 | $287.83 (-0.18%) | $291.75 | $285.99 | 1.00 M | $38.05 B |
| 11/20/2025 | $287.12 | $285.97 (-0.4%) | $291.36 | $285.84 | 1.96 M | $37.81 B |
| 11/19/2025 | $283.54 | $284.23 (0.24%) | $285.32 | $280.10 | 953.54 K | $37.58 B |
| 11/18/2025 | $278.86 | $281.87 (1.08%) | $283.52 | $277.94 | 921.70 K | $37.26 B |
| 11/17/2025 | $280.04 | $280.08 (0.01%) | $282.23 | $278.12 | 1.38 M | $37.03 B |
| 11/14/2025 | $283.37 | $280.58 (-0.98%) | $284.67 | $279.85 | 993.20 K | $37.09 B |
| 11/13/2025 | $295.37 | $284.09 (-3.82%) | $297.33 | $283.42 | 1.33 M | $37.56 B |
| 11/12/2025 | $295.00 | $295.09 (0.03%) | $297.74 | $294.01 | 989.37 K | $39.01 B |
| 11/11/2025 | $293.00 | $295.10 (0.72%) | $296.85 | $292.53 | 993.92 K | $39.01 B |
| 11/10/2025 | $287.23 | $292.84 (1.95%) | $295.34 | $286.44 | 1.14 M | $38.71 B |
| 11/07/2025 | $283.88 | $287.30 (1.2%) | $289.99 | $283.23 | 1.69 M | $37.98 B |
| 11/06/2025 | $284.18 | $286.30 (0.75%) | $289.96 | $284.18 | 1.45 M | $37.85 B |
| 11/05/2025 | $290.62 | $285.10 (-1.9%) | $296.00 | $283.70 | 1.71 M | $37.69 B |
| 11/04/2025 | $289.22 | $292.26 (1.05%) | $294.19 | $285.31 | 1.83 M | $38.64 B |
| 11/03/2025 | $287.32 | $288.55 (0.43%) | $293.40 | $285.67 | 1.98 M | $38.15 B |
| 10/31/2025 | $287.81 | $289.50 (0.59%) | $291.50 | $285.14 | 1.46 M | $38.27 B |
| 10/30/2025 | $285.50 | $290.00 (1.58%) | $290.45 | $278.93 | 2.62 M | $38.34 B |
| 10/29/2025 | $292.35 | $294.97 (0.9%) | $299.11 | $292.22 | 1.29 M | $39.00 B |
| 10/28/2025 | $290.95 | $292.59 (0.56%) | $293.89 | $290.51 | 723.14 K | $38.68 B |
| 10/27/2025 | $293.75 | $292.01 (-0.59%) | $296.00 | $291.04 | 700.18 K | $38.60 B |
| 10/24/2025 | $294.18 | $292.74 (-0.49%) | $296.29 | $292.35 | 707.85 K | $38.73 B |
| 10/23/2025 | $292.43 | $292.06 (-0.13%) | $295.28 | $291.94 | 664.75 K | $38.64 B |
| 10/22/2025 | $297.57 | $293.67 (-1.31%) | $299.16 | $292.27 | 733.73 K | $38.85 B |
| 10/21/2025 | $295.58 | $297.57 (0.67%) | $299.31 | $293.63 | 689.34 K | $39.37 B |
| 10/20/2025 | $297.50 | $295.47 (-0.68%) | $298.09 | $292.93 | 671.33 K | $39.09 B |
| 10/17/2025 | $295.45 | $295.35 (-0.03%) | $297.09 | $293.53 | 675.20 K | $39.07 B |
| 10/16/2025 | $304.04 | $296.23 (-2.57%) | $304.35 | $295.76 | 791.60 K | $39.19 B |
| 10/15/2025 | $309.56 | $303.10 (-2.09%) | $311.74 | $301.36 | 880.80 K | $40.10 B |
| 10/14/2025 | $301.67 | $309.07 (2.45%) | $310.69 | $301.56 | 858.00 K | $40.89 B |
| 10/13/2025 | $302.74 | $302.75 (0%) | $305.20 | $301.57 | 588.70 K | $40.05 B |
| 10/10/2025 | $304.20 | $301.43 (-0.91%) | $304.35 | $301.03 | 570.90 K | $39.88 B |
| 10/09/2025 | $304.86 | $302.90 (-0.64%) | $305.26 | $301.26 | 363.30 K | $40.07 B |
| 10/08/2025 | $301.90 | $304.43 (0.84%) | $305.48 | $300.73 | 534.20 K | $40.28 B |
| 10/07/2025 | $305.78 | $300.90 (-1.6%) | $307.39 | $299.77 | 636.10 K | $39.81 B |
| 10/06/2025 | $304.09 | $304.67 (0.19%) | $306.91 | $301.01 | 523.10 K | $40.31 B |
| 10/03/2025 | $303.45 | $304.70 (0.41%) | $305.79 | $296.99 | 620.40 K | $40.31 B |
| 10/02/2025 | $301.48 | $303.37 (0.63%) | $305.21 | $301.00 | 900.00 K | $40.14 B |
| 10/01/2025 | $307.40 | $301.64 (-1.87%) | $309.17 | $298.83 | 1.06 M | $39.91 B |
| 09/30/2025 | $304.00 | $307.62 (1.19%) | $308.18 | $303.11 | 765.20 K | $40.70 B |
| 09/29/2025 | $300.98 | $303.02 (0.68%) | $303.79 | $299.48 | 788.60 K | $40.09 B |
| 09/26/2025 | $296.97 | $299.29 (0.78%) | $301.80 | $295.53 | 669.80 K | $39.60 B |
| 09/25/2025 | $291.77 | $294.76 (1.02%) | $295.44 | $290.03 | 463.50 K | $39.00 B |
| 09/24/2025 | $296.76 | $293.81 (-0.99%) | $297.77 | $291.46 | 759.00 K | $38.87 B |
| 09/23/2025 | $299.61 | $297.59 (-0.67%) | $301.36 | $296.43 | 580.60 K | $39.37 B |
| 09/22/2025 | $297.15 | $298.89 (0.59%) | $301.35 | $295.76 | 730.30 K | $39.54 B |
| 09/19/2025 | $300.12 | $297.79 (-0.78%) | $300.65 | $295.65 | 1.29 M | $39.40 B |
| 09/18/2025 | $291.80 | $298.58 (2.32%) | $300.34 | $291.60 | 622.40 K | $39.50 B |
| 09/17/2025 | $292.20 | $292.25 (0.02%) | $297.10 | $290.00 | 679.70 K | $38.66 B |
| 09/16/2025 | $294.48 | $291.96 (-0.86%) | $295.78 | $291.23 | 732.90 K | $38.63 B |
| 09/15/2025 | $294.66 | $294.03 (-0.21%) | $296.26 | $293.36 | 592.20 K | $38.90 B |
| 09/12/2025 | $299.90 | $294.94 (-1.65%) | $300.80 | $294.48 | 619.80 K | $39.02 B |
| 09/11/2025 | $296.20 | $301.65 (1.84%) | $302.21 | $295.89 | 808.10 K | $39.91 B |
| 09/10/2025 | $292.81 | $294.43 (0.55%) | $295.65 | $291.90 | 473.00 K | $38.95 B |
| 09/09/2025 | $297.26 | $292.44 (-1.62%) | $298.73 | $290.90 | 713.60 K | $38.69 B |
| 09/08/2025 | $295.19 | $298.91 (1.26%) | $299.29 | $293.52 | 776.20 K | $39.55 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.
