5 DAY PERFORMANCE
+12.29%
1 MONTH PERFORMANCE
-0.62%
3 MONTH PERFORMANCE
-9.42%
6 MONTH PERFORMANCE
+6.16%
YEAR-TO-DATE PERFORMANCE
-3.82%
1 YEAR PERFORMANCE
-7.88%
Vulcan Materials Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $243.61 | $246.00 (0.98%) | $247.18 | $242.05 | 337.28 K | $31.96 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 |
| 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 |
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.
