5 DAY PERFORMANCE
-9.42%
1 MONTH PERFORMANCE
+5.24%
3 MONTH PERFORMANCE
+4.01%
6 MONTH PERFORMANCE
-6.32%
YEAR-TO-DATE PERFORMANCE
-3.82%
1 YEAR PERFORMANCE
+5.09%
Vulcan Materials Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/05/2026 | $288.93 | $291.51 (0.89%) | $294.80 | $288.61 | 676.60 K | $38.46 B |
| 05/04/2026 | $293.13 | $287.72 (-1.85%) | $295.18 | $286.80 | 1.43 M | $37.96 B |
| 05/01/2026 | $303.16 | $297.32 (-1.93%) | $303.18 | $295.01 | 970.10 K | $39.23 B |
| 04/30/2026 | $295.83 | $301.74 (2%) | $303.98 | $293.97 | 1.61 M | $39.81 B |
| 04/29/2026 | $303.12 | $296.08 (-2.32%) | $306.30 | $294.98 | 2.06 M | $39.06 B |
| 04/28/2026 | $291.79 | $291.46 (-0.11%) | $292.57 | $287.06 | 1.30 M | $38.45 B |
| 04/27/2026 | $291.13 | $291.32 (0.07%) | $295.51 | $289.67 | 1.16 M | $38.44 B |
| 04/24/2026 | $291.08 | $292.07 (0.34%) | $294.36 | $289.40 | 699.46 K | $38.53 B |
| 04/23/2026 | $291.83 | $292.71 (0.3%) | $294.15 | $288.00 | 605.40 K | $38.62 B |
| 04/22/2026 | $293.65 | $290.11 (-1.21%) | $295.49 | $289.15 | 656.45 K | $38.28 B |
| 04/21/2026 | $295.12 | $290.72 (-1.49%) | $296.71 | $290.10 | 592.94 K | $38.36 B |
| 04/20/2026 | $290.58 | $294.77 (1.44%) | $295.85 | $289.81 | 556.90 K | $38.89 B |
| 04/17/2026 | $289.22 | $291.71 (0.86%) | $297.51 | $288.32 | 960.10 K | $38.49 B |
| 04/16/2026 | $291.59 | $285.78 (-1.99%) | $293.06 | $284.50 | 736.57 K | $37.71 B |
| 04/15/2026 | $296.00 | $291.25 (-1.6%) | $296.29 | $290.59 | 793.01 K | $38.43 B |
| 04/14/2026 | $297.58 | $296.86 (-0.24%) | $299.49 | $296.48 | 591.30 K | $39.17 B |
| 04/13/2026 | $293.71 | $297.15 (1.17%) | $297.57 | $289.62 | 724.41 K | $39.21 B |
| 04/10/2026 | $293.98 | $295.48 (0.51%) | $295.80 | $292.04 | 780.40 K | $38.98 B |
| 04/09/2026 | $290.73 | $293.02 (0.79%) | $294.81 | $288.78 | 702.80 K | $38.66 B |
| 04/08/2026 | $288.67 | $292.58 (1.35%) | $294.41 | $288.63 | 1.10 M | $38.60 B |
| 04/07/2026 | $279.36 | $277.85 (-0.54%) | $280.54 | $275.67 | 1.40 M | $36.66 B |
| 04/06/2026 | $279.00 | $281.63 (0.94%) | $281.84 | $276.11 | 1.06 M | $37.16 B |
| 04/02/2026 | $276.29 | $279.88 (1.3%) | $284.53 | $275.42 | 1.42 M | $36.93 B |
| 04/01/2026 | $273.60 | $280.13 (2.39%) | $282.33 | $273.54 | 1.96 M | $36.96 B |
| 03/31/2026 | $267.88 | $272.30 (1.65%) | $273.71 | $264.55 | 1.99 M | $35.93 B |
| 03/30/2026 | $265.53 | $266.94 (0.53%) | $268.03 | $261.95 | 2.45 M | $35.22 B |
| 03/27/2026 | $266.54 | $261.46 (-1.91%) | $266.78 | $260.92 | 1.04 M | $34.50 B |
| 03/26/2026 | $267.31 | $266.54 (-0.29%) | $271.86 | $265.81 | 1.19 M | $35.17 B |
| 03/25/2026 | $270.97 | $269.53 (-0.53%) | $271.66 | $263.59 | 1.12 M | $35.56 B |
| 03/24/2026 | $260.43 | $266.70 (2.41%) | $270.94 | $258.66 | 1.70 M | $35.19 B |
| 03/23/2026 | $264.78 | $263.75 (-0.39%) | $267.08 | $261.65 | 1.31 M | $34.80 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.
