The highest closing price for Vulcan Materials (VMC) last month was $295.15, on August 13. It was up 6.5% for the month. The latest price is $294.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $291.19 | $292.40 | $289.48 | $291.16 | 609,900 |
August 28 2025 | $291.14 | $291.65 | $288.82 | $291.16 | 323,100 |
August 27 2025 | $290.02 | $291.39 | $289.95 | $291.15 | 578,600 |
August 26 2025 | $290.98 | $292.74 | $289.86 | $291.20 | 839,500 |
August 25 2025 | $291.98 | $292.28 | $289.36 | $290.30 | 441,800 |
August 22 2025 | $289.71 | $294.96 | $289.36 | $292.40 | 529,900 |
August 21 2025 | $284.61 | $289.05 | $284.61 | $288.28 | 627,300 |
August 20 2025 | $291.34 | $291.75 | $283.61 | $286.28 | 1,098,100 |
August 19 2025 | $290.52 | $293.39 | $289.32 | $292.84 | 1,023,800 |
August 18 2025 | $291.64 | $292.61 | $289.81 | $289.88 | 809,300 |
August 15 2025 | $294.77 | $294.98 | $290.95 | $291.62 | 789,100 |
August 14 2025 | $293.05 | $294.58 | $292.08 | $293.10 | 969,200 |
August 13 2025 | $292.84 | $295.63 | $289.44 | $295.15 | 1,126,064 |
August 12 2025 | $285.50 | $292.38 | $283.97 | $291.41 | 1,070,326 |
August 11 2025 | $286.10 | $286.13 | $283.12 | $284.77 | 976,094 |
August 08 2025 | $282.53 | $287.26 | $281.30 | $286.05 | 638,498 |
August 07 2025 | $284.03 | $286.09 | $277.93 | $281.63 | 1,039,878 |
August 06 2025 | $282.68 | $282.96 | $280.02 | $281.12 | 785,507 |
August 05 2025 | $280.83 | $283.12 | $278.90 | $282.70 | 788,718 |
August 04 2025 | $277.61 | $284.47 | $276.81 | $281.38 | 1,351,513 |
August 01 2025 | $273.39 | $274.82 | $270.19 | $274.48 | 1,442,181 |
Daily pricing data for Vulcan Materials dates back to 11/5/1984, and may be incomplete.
