5 DAY PERFORMANCE
+16.51%
1 MONTH PERFORMANCE
-2.44%
3 MONTH PERFORMANCE
-7.45%
6 MONTH PERFORMANCE
+8.93%
YEAR-TO-DATE PERFORMANCE
+0.06%
1 YEAR PERFORMANCE
-4.53%
Vulcan Materials Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $227.31 | $227.17 (-0.06%) | $228.68 | $224.65 | 1.26 M | $30.06 B |
| 03/11/2025 | $219.94 | $224.71 (2.17%) | $225.89 | $218.83 | 1.88 M | $29.71 B |
| 03/10/2025 | $217.38 | $221.34 (1.82%) | $222.60 | $215.08 | 3.33 M | $29.26 B |
| 03/07/2025 | $233.19 | $220.90 (-5.27%) | $233.69 | $218.71 | 3.78 M | $29.20 B |
| 03/06/2025 | $238.00 | $235.17 (-1.19%) | $238.60 | $233.03 | 1.43 M | $31.09 B |
| 03/05/2025 | $237.07 | $240.35 (1.38%) | $241.82 | $234.41 | 1.33 M | $31.77 B |
| 03/04/2025 | $237.34 | $234.86 (-1.04%) | $239.59 | $228.17 | 1.55 M | $31.05 B |
| 03/03/2025 | $249.72 | $239.77 (-3.98%) | $250.44 | $238.85 | 1.22 M | $31.70 B |
| 02/28/2025 | $247.70 | $247.31 (-0.16%) | $248.46 | $243.25 | 1.01 M | $32.69 B |
| 02/27/2025 | $249.24 | $245.12 (-1.65%) | $252.24 | $245.09 | 720,559 | $32.40 B |
| 02/26/2025 | $250.06 | $250.53 (0.19%) | $253.63 | $249.53 | 692,900 | $33.12 B |
| 02/25/2025 | $251.61 | $249.79 (-0.72%) | $252.96 | $246.17 | 1.31 M | $33.02 B |
| 02/24/2025 | $253.37 | $251.56 (-0.71%) | $254.59 | $250.98 | 866,000 | $33.26 B |
| 02/21/2025 | $260.68 | $252.86 (-3%) | $260.68 | $251.31 | 782,647 | $33.43 B |
| 02/20/2025 | $263.50 | $258.59 (-1.86%) | $263.72 | $256.51 | 708,832 | $34.19 B |
| 02/19/2025 | $266.55 | $264.97 (-0.59%) | $270.12 | $263.31 | 1.07 M | $35.03 B |
| 02/18/2025 | $280.15 | $272.76 (-2.64%) | $280.33 | $271.14 | 1.43 M | $36.06 B |
| 02/14/2025 | $270.24 | $270.46 (0.08%) | $272.27 | $267.77 | 927,825 | $35.75 B |
| 02/13/2025 | $265.84 | $269.33 (1.31%) | $269.86 | $264.26 | 934,742 | $35.61 B |
| 02/12/2025 | $255.33 | $263.81 (3.32%) | $266.64 | $253.54 | 1.09 M | $34.88 B |
| 02/11/2025 | $266.83 | $267.77 (0.35%) | $269.19 | $265.52 | 893,241 | $35.40 B |
| 02/10/2025 | $274.35 | $268.56 (-2.11%) | $274.46 | $268.20 | 616,642 | $35.50 B |
| 02/07/2025 | $276.76 | $272.92 (-1.39%) | $277.73 | $272.42 | 486,300 | $36.08 B |
| 02/06/2025 | $276.55 | $277.21 (0.24%) | $277.99 | $274.21 | 710,608 | $36.65 B |
| 02/05/2025 | $274.29 | $274.33 (0.01%) | $274.68 | $271.43 | 758,200 | $36.27 B |
| 02/04/2025 | $273.36 | $272.07 (-0.47%) | $273.96 | $271.14 | 629,654 | $35.97 B |
| 02/03/2025 | $270.32 | $271.16 (0.31%) | $272.50 | $267.27 | 961,843 | $35.85 B |
| 01/31/2025 | $276.69 | $274.15 (-0.92%) | $277.40 | $273.83 | 719,961 | $36.24 B |
| 01/30/2025 | $273.57 | $276.36 (1.02%) | $277.14 | $272.88 | 575,658 | $36.53 B |
| 01/29/2025 | $275.58 | $272.20 (-1.23%) | $276.00 | $272.05 | 623,611 | $35.98 B |
| 01/28/2025 | $276.20 | $275.10 (-0.4%) | $279.06 | $273.45 | 543,600 | $36.37 B |
| 01/27/2025 | $274.31 | $274.99 (0.25%) | $275.59 | $273.28 | 667,202 | $36.35 B |
| 01/24/2025 | $275.60 | $277.54 (0.7%) | $277.87 | $274.67 | 749,817 | $36.69 B |
| 01/23/2025 | $275.30 | $274.83 (-0.17%) | $275.80 | $273.25 | 536,700 | $36.33 B |
| 01/22/2025 | $273.25 | $274.38 (0.41%) | $275.85 | $270.06 | 597,800 | $36.27 B |
| 01/21/2025 | $275.39 | $275.53 (0.05%) | $279.22 | $273.82 | 897,700 | $36.43 B |
| 01/17/2025 | $270.80 | $270.10 (-0.26%) | $272.53 | $269.32 | 668,251 | $35.71 B |
| 01/16/2025 | $268.00 | $269.17 (0.44%) | $269.74 | $267.09 | 590,424 | $35.58 B |
| 01/15/2025 | $266.53 | $268.19 (0.62%) | $268.92 | $266.37 | 948,800 | $35.45 B |
| 01/14/2025 | $258.18 | $260.07 (0.73%) | $260.64 | $257.08 | 531,327 | $34.38 B |
| 01/13/2025 | $249.70 | $256.03 (2.54%) | $256.25 | $249.36 | 732,852 | $33.85 B |
| 01/10/2025 | $253.00 | $251.69 (-0.52%) | $253.00 | $249.72 | 506,850 | $33.27 B |
| 01/08/2025 | $251.90 | $255.28 (1.34%) | $256.02 | $250.52 | 605,004 | $33.75 B |
| 01/07/2025 | $255.75 | $251.98 (-1.47%) | $257.90 | $250.40 | 779,500 | $33.31 B |
| 01/06/2025 | $257.99 | $257.38 (-0.24%) | $261.35 | $256.81 | 640,100 | $34.03 B |
| 01/03/2025 | $257.47 | $257.13 (-0.13%) | $258.58 | $254.93 | 562,512 | $33.99 B |
| 01/02/2025 | $260.68 | $255.57 (-1.96%) | $260.68 | $254.12 | 641,800 | $33.79 B |
| 12/31/2024 | $259.33 | $257.23 (-0.81%) | $260.28 | $256.71 | 389,630 | $34.01 B |
| 12/30/2024 | $259.12 | $258.16 (-0.37%) | $260.53 | $257.52 | 713,640 | $34.13 B |
| 12/27/2024 | $262.00 | $262.36 (0.14%) | $265.23 | $261.20 | 409,498 | $34.68 B |
| 12/26/2024 | $263.04 | $264.55 (0.57%) | $265.00 | $263.04 | 483,442 | $34.97 B |
| 12/24/2024 | $263.00 | $264.31 (0.5%) | $264.67 | $262.14 | 246,329 | $34.94 B |
| 12/23/2024 | $261.98 | $262.87 (0.34%) | $264.45 | $260.89 | 656,852 | $34.75 B |
| 12/20/2024 | $259.19 | $263.13 (1.52%) | $265.82 | $258.38 | 2.01 M | $34.79 B |
| 12/19/2024 | $265.85 | $260.92 (-1.85%) | $267.62 | $259.99 | 1.06 M | $34.49 B |
| 12/18/2024 | $272.56 | $264.89 (-2.81%) | $277.67 | $264.73 | 976,142 | $35.02 B |
| 12/17/2024 | $275.39 | $272.65 (-0.99%) | $276.21 | $272.15 | 774,612 | $36.04 B |
| 12/16/2024 | $276.19 | $277.00 (0.29%) | $278.43 | $274.33 | 595,467 | $36.62 B |
| 12/13/2024 | $277.96 | $275.77 (-0.79%) | $278.68 | $274.08 | 492,601 | $36.46 B |
| 12/12/2024 | $279.90 | $278.11 (-0.64%) | $279.90 | $277.38 | 689,750 | $36.77 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.
