The closing price for Vulcan Materials (VMC) last year was $283.07, on December 31. It was up 10.2% for the year. The latest price is $289.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $285.84 | $286.91 | $282.99 | $283.07 | 621,948 |
December 30 2025 | $289.32 | $290.61 | $286.55 | $286.70 | 597,314 |
December 29 2025 | $292.03 | $292.85 | $288.23 | $289.82 | 565,603 |
December 26 2025 | $291.12 | $292.34 | $290.06 | $291.98 | 540,594 |
December 24 2025 | $290.72 | $292.74 | $290.41 | $291.42 | 213,166 |
December 23 2025 | $290.73 | $291.56 | $289.03 | $290.63 | 586,517 |
December 22 2025 | $291.85 | $291.85 | $287.60 | $289.68 | 856,591 |
December 19 2025 | $286.94 | $290.90 | $285.15 | $289.67 | 2,016,093 |
December 18 2025 | $286.91 | $290.29 | $283.86 | $286.16 | 1,225,271 |
December 17 2025 | $288.19 | $288.19 | $278.48 | $283.26 | 1,942,457 |
December 16 2025 | $295.41 | $296.03 | $288.62 | $289.81 | 1,071,205 |
December 15 2025 | $294.98 | $295.85 | $292.86 | $294.44 | 996,809 |
December 12 2025 | $297.14 | $297.90 | $290.28 | $293.71 | 983,460 |
December 11 2025 | $295.67 | $301.46 | $294.57 | $297.01 | 900,179 |
December 10 2025 | $288.30 | $295.24 | $287.38 | $294.53 | 727,795 |
December 09 2025 | $292.81 | $294.76 | $288.41 | $288.84 | 676,357 |
December 08 2025 | $293.35 | $298.60 | $291.32 | $293.55 | 1,093,794 |
December 05 2025 | $291.81 | $294.32 | $289.36 | $292.64 | 846,640 |
December 04 2025 | $289.80 | $291.78 | $288.15 | $291.43 | 746,258 |
December 03 2025 | $288.80 | $292.90 | $287.57 | $290.38 | 857,818 |
December 02 2025 | $290.45 | $291.01 | $285.70 | $287.65 | 978,400 |
December 01 2025 | $292.97 | $294.11 | $289.38 | $289.65 | 676,695 |
November 28 2025 | $293.64 | $295.35 | $292.75 | $295.00 | 297,904 |
November 26 2025 | $289.97 | $294.37 | $289.86 | $292.85 | 718,570 |
November 25 2025 | $286.82 | $290.88 | $284.91 | $290.51 | 846,205 |
Daily pricing data for Vulcan Materials dates back to 11/5/1984, and may be incomplete.