5 DAY PERFORMANCE
-7.74%
1 MONTH PERFORMANCE
-2.60%
3 MONTH PERFORMANCE
-15.26%
6 MONTH PERFORMANCE
-4.18%
YEAR-TO-DATE PERFORMANCE
-3.82%
1 YEAR PERFORMANCE
+2.65%
Vulcan Materials Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $296.95 | $296.45 (-0.17%) | $298.35 | $293.64 | 335.98 K | $39.05 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 |
| 03/20/2026 | $257.85 | $258.40 (0.21%) | $259.49 | $254.85 | 2.71 M | $34.09 B |
| 03/19/2026 | $254.15 | $257.02 (1.13%) | $257.42 | $252.35 | 1.06 M | $33.91 B |
| 03/18/2026 | $263.74 | $257.86 (-2.23%) | $263.74 | $257.41 | 1.35 M | $34.02 B |
| 03/17/2026 | $268.55 | $265.46 (-1.15%) | $269.74 | $264.23 | 747.80 K | $35.02 B |
| 03/16/2026 | $269.40 | $265.95 (-1.28%) | $271.09 | $265.49 | 1.16 M | $35.09 B |
| 03/13/2026 | $265.32 | $265.42 (0.04%) | $269.32 | $263.36 | 2.02 M | $35.02 B |
| 03/12/2026 | $263.12 | $263.81 (0.26%) | $267.81 | $255.00 | 2.89 M | $34.81 B |
| 03/11/2026 | $270.44 | $266.60 (-1.42%) | $271.18 | $265.95 | 1.35 M | $35.17 B |
| 03/10/2026 | $273.50 | $272.00 (-0.55%) | $275.13 | $269.99 | 1.22 M | $35.89 B |
| 03/09/2026 | $271.81 | $274.33 (0.93%) | $274.33 | $266.81 | 1.87 M | $36.19 B |
| 03/06/2026 | $281.54 | $274.99 (-2.33%) | $282.70 | $273.87 | 1.54 M | $36.28 B |
| 03/05/2026 | $291.34 | $287.23 (-1.41%) | $293.48 | $281.35 | 1.69 M | $37.90 B |
| 03/04/2026 | $297.33 | $295.98 (-0.45%) | $297.89 | $292.55 | 1.31 M | $39.05 B |
| 03/03/2026 | $301.97 | $300.00 (-0.65%) | $302.40 | $294.73 | 1.10 M | $39.58 B |
| 03/02/2026 | $306.85 | $306.20 (-0.21%) | $308.51 | $301.66 | 1.16 M | $40.40 B |
| 02/27/2026 | $305.71 | $310.00 (1.4%) | $311.77 | $304.68 | 1.79 M | $40.90 B |
| 02/26/2026 | $307.00 | $308.99 (0.65%) | $309.74 | $305.45 | 945.70 K | $40.77 B |
| 02/25/2026 | $318.60 | $305.53 (-4.1%) | $319.15 | $305.27 | 1.35 M | $40.31 B |
| 02/24/2026 | $311.81 | $317.89 (1.95%) | $318.10 | $309.52 | 1.35 M | $41.94 B |
| 02/23/2026 | $303.02 | $310.79 (2.56%) | $311.14 | $300.49 | 1.28 M | $41.00 B |
| 02/20/2026 | $303.37 | $305.29 (0.63%) | $306.95 | $298.66 | 1.63 M | $40.28 B |
| 02/19/2026 | $298.29 | $302.85 (1.53%) | $304.00 | $297.08 | 1.44 M | $39.96 B |
| 02/18/2026 | $302.22 | $299.36 (-0.95%) | $304.33 | $297.83 | 1.58 M | $39.50 B |
| 02/17/2026 | $295.95 | $302.22 (2.12%) | $311.33 | $294.72 | 2.07 M | $39.87 B |
| 02/13/2026 | $322.22 | $327.65 (1.69%) | $328.79 | $320.36 | 1.39 M | $43.05 B |
| 02/12/2026 | $322.65 | $321.92 (-0.23%) | $325.55 | $317.89 | 1.20 M | $42.56 B |
| 02/11/2026 | $327.36 | $319.78 (-2.32%) | $329.01 | $319.28 | 1.58 M | $42.27 B |
| 02/10/2026 | $328.12 | $330.26 (0.65%) | $331.09 | $325.40 | 948.21 K | $43.66 B |
| 02/09/2026 | $322.07 | $327.32 (1.63%) | $327.89 | $321.52 | 1.09 M | $43.27 B |
| 02/06/2026 | $315.00 | $323.72 (2.77%) | $324.56 | $312.20 | 992.70 K | $42.80 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.
