5 DAY PERFORMANCE
-2.46%
1 MONTH PERFORMANCE
+11.71%
3 MONTH PERFORMANCE
-4.34%
6 MONTH PERFORMANCE
-5.90%
YEAR-TO-DATE PERFORMANCE
-3.82%
1 YEAR PERFORMANCE
-3.78%
Vulcan Materials Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $300.68 | $283.71 (-5.64%) | $302.52 | $281.06 | 948.15 K | |
| 11/04/2026 | $289.70 | $297.69 (2.76%) | $299.45 | $287.90 | 1.79 M | $38.43 B |
| 11/03/2026 | $289.41 | $284.60 (-1.66%) | $289.96 | $283.81 | 1.16 M | $36.74 B |
| 11/02/2026 | $286.09 | $289.14 (1.07%) | $290.35 | $284.58 | 1.50 M | $37.33 B |
| 10/30/2026 | $283.31 | $281.25 (-0.73%) | $285.22 | $278.23 | 1.51 M | $36.31 B |
| 10/29/2026 | $265.85 | $280.31 (5.44%) | $286.46 | $259.98 | 2.83 M | $36.19 B |
| 10/28/2026 | $261.97 | $265.00 (1.16%) | $265.65 | $261.05 | 1.25 M | $34.21 B |
| 10/27/2026 | $262.40 | $262.50 (0.04%) | $263.21 | $259.99 | 730.40 K | $33.89 B |
| 10/26/2026 | $262.76 | $261.48 (-0.49%) | $263.96 | $260.14 | 1.07 M | $33.76 B |
| 10/23/2026 | $267.06 | $261.69 (-2.01%) | $267.60 | $260.41 | 1.06 M | $34.07 B |
| 10/22/2026 | $264.64 | $268.72 (1.54%) | $269.15 | $262.91 | 1.23 M | $34.99 B |
| 10/21/2026 | $263.70 | $264.64 (0.36%) | $266.16 | $262.12 | 1.36 M | $34.46 B |
| 10/20/2026 | $257.93 | $261.92 (1.55%) | $263.76 | $255.95 | 1.68 M | $34.10 B |
| 10/19/2026 | $258.23 | $257.45 (-0.3%) | $259.25 | $255.09 | 1.29 M | $33.52 B |
| 10/16/2026 | $255.41 | $257.63 (0.87%) | $259.62 | $253.93 | 1.74 M | $33.54 B |
| 10/15/2026 | $244.12 | $252.40 (3.39%) | $252.42 | $243.91 | 1.65 M | $32.86 B |
| 10/14/2026 | $241.20 | $241.77 (0.24%) | $243.15 | $238.72 | 1.05 M | $31.48 B |
| 10/13/2026 | $244.99 | $243.54 (-0.59%) | $247.63 | $242.37 | 998.72 K | $31.71 B |
| 10/12/2026 | $243.19 | $245.15 (0.81%) | $247.52 | $243.19 | 683.50 K | $31.92 B |
| 10/09/2026 | $246.49 | $244.58 (-0.77%) | $247.48 | $243.54 | 1.10 M | $31.84 B |
| 10/08/2026 | $241.51 | $246.26 (1.97%) | $246.54 | $240.67 | 1.43 M | $32.06 B |
| 10/07/2026 | $245.94 | $244.13 (-0.74%) | $246.55 | $241.65 | 874.90 K | $31.79 B |
| 10/06/2026 | $247.02 | $248.85 (0.74%) | $249.90 | $246.50 | 960.40 K | $32.40 B |
| 10/05/2026 | $241.77 | $245.57 (1.57%) | $245.93 | $238.38 | 1.02 M | $31.97 B |
| 10/02/2026 | $246.08 | $243.06 (-1.23%) | $247.62 | $242.77 | 914.13 K | $31.65 B |
| 10/01/2026 | $243.53 | $243.98 (0.18%) | $245.42 | $237.03 | 2.14 M | $31.77 B |
| 09/30/2026 | $243.36 | $244.63 (0.52%) | $247.11 | $242.13 | 1.52 M | $31.85 B |
| 09/29/2026 | $246.52 | $242.75 (-1.53%) | $248.84 | $239.90 | 1.65 M | $31.61 B |
| 09/28/2026 | $242.96 | $246.15 (1.31%) | $248.40 | $241.02 | 1.28 M | $32.05 B |
| 09/25/2026 | $242.34 | $245.00 (1.1%) | $246.88 | $241.47 | 1.71 M | $31.90 B |
| 09/24/2026 | $243.83 | $241.70 (-0.87%) | $245.14 | $241.19 | 1.21 M | $31.47 B |
| 09/23/2026 | $245.22 | $244.40 (-0.33%) | $252.70 | $243.65 | 1.73 M | $31.82 B |
| 09/22/2026 | $250.48 | $247.87 (-1.04%) | $251.93 | $242.73 | 1.22 M | $32.27 B |
| 09/21/2026 | $243.61 | $246.20 (1.06%) | $247.71 | $241.17 | 1.13 M | $32.06 B |
| 09/18/2026 | $241.80 | $240.83 (-0.4%) | $243.97 | $240.69 | 2.06 M | $31.36 B |
| 09/17/2026 | $248.62 | $244.50 (-1.66%) | $249.05 | $241.77 | 919.25 K | $31.83 B |
| 09/16/2026 | $249.48 | $244.30 (-2.08%) | $250.79 | $242.50 | 1.23 M | $31.81 B |
| 09/15/2026 | $250.51 | $249.20 (-0.52%) | $251.03 | $247.02 | 772.27 K | $32.45 B |
| 09/14/2026 | $250.81 | $250.54 (-0.11%) | $253.01 | $248.28 | 955.20 K | $32.62 B |
| 09/11/2026 | $253.30 | $252.74 (-0.22%) | $254.00 | $250.73 | 1.03 M | $32.91 B |
| 09/10/2026 | $247.38 | $250.60 (1.3%) | $251.03 | $246.20 | 1.00 M | $32.63 B |
| 09/09/2026 | $251.42 | $249.89 (-0.61%) | $254.55 | $249.52 | 1.03 M | $32.54 B |
| 09/08/2026 | $259.72 | $258.30 (-0.55%) | $262.19 | $257.94 | 958.85 K | $33.63 B |
| 09/04/2026 | $258.60 | $262.63 (1.56%) | $264.27 | $258.59 | 1.11 M | $34.19 B |
| 09/03/2026 | $267.43 | $260.23 (-2.69%) | $267.99 | $259.66 | 1.03 M | $33.88 B |
| 09/02/2026 | $260.27 | $263.93 (1.41%) | $266.83 | $259.50 | 1.25 M | $34.36 B |
| 09/01/2026 | $266.98 | $259.69 (-2.73%) | $267.58 | $257.17 | 1.67 M | $33.81 B |
| 08/31/2026 | $272.90 | $269.58 (-1.22%) | $273.74 | $268.70 | 996.10 K | $35.10 B |
| 08/28/2026 | $275.98 | $274.51 (-0.53%) | $278.23 | $270.43 | 714.80 K | $35.74 B |
| 08/27/2026 | $271.29 | $273.85 (0.94%) | $275.79 | $270.26 | 1.17 M | $35.66 B |
| 08/26/2026 | $274.79 | $273.74 (-0.38%) | $277.65 | $272.38 | 874.83 K | $35.64 B |
| 08/25/2026 | $281.02 | $274.09 (-2.47%) | $281.19 | $273.07 | 633.75 K | $35.69 B |
| 08/24/2026 | $276.54 | $275.94 (-0.22%) | $280.55 | $274.06 | 826.00 K | $35.93 B |
| 08/21/2026 | $272.83 | $276.04 (1.18%) | $277.80 | $270.96 | 903.34 K | $35.94 B |
| 08/20/2026 | $272.01 | $270.67 (-0.49%) | $275.10 | $270.47 | 583.05 K | $35.24 B |
| 08/19/2026 | $274.40 | $276.30 (0.69%) | $279.14 | $272.49 | 864.10 K | $35.97 B |
| 08/18/2026 | $278.03 | $271.65 (-2.29%) | $278.07 | $270.10 | 725.80 K | $35.37 B |
| 08/17/2026 | $280.31 | $278.15 (-0.77%) | $282.72 | $277.05 | 702.29 K | $36.22 B |
| 08/14/2026 | $282.00 | $282.00 (0%) | $282.11 | $277.11 | 658.10 K | $36.72 B |
| 08/13/2026 | $281.93 | $277.52 (-1.56%) | $283.21 | $277.06 | 606.40 K | $36.13 B |
| 08/12/2026 | $288.28 | $280.38 (-2.74%) | $288.40 | $279.83 | 723.60 K | $36.51 B |
| 08/11/2026 | $285.05 | $287.79 (0.96%) | $289.37 | $283.86 | 694.03 K | $37.47 B |
| 08/10/2026 | $283.28 | $285.34 (0.73%) | $285.53 | $282.40 | 774.50 K | $37.15 B |
| 08/07/2026 | $280.21 | $284.69 (1.6%) | $287.33 | $280.21 | 1.22 M | $37.07 B |
| 08/06/2026 | $286.04 | $281.63 (-1.54%) | $286.95 | $280.43 | 960.91 K | $36.67 B |
| 08/05/2026 | $285.28 | $286.77 (0.52%) | $289.50 | $285.26 | 733.26 K | $37.34 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.
