Vulcan Materials (VMC) went public on January 5, 1988, when it opened at a split-adjusted price of $5.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $273.39 | $295.63 | $270.19 | $291.62 | 10,977,104 |
July 2025 | $259.37 | $275.94 | $254.91 | $274.21 | 21,136,192 |
June 2025 | $261.90 | $267.37 | $252.98 | $260.39 | 19,500,082 |
May 2025 | $263.10 | $277.18 | $260.84 | $264.63 | 23,086,779 |
April 2025 | $230.73 | $263.06 | $218.11 | $261.42 | 28,784,319 |
March 2025 | $248.30 | $249.02 | $214.34 | $232.49 | 31,400,344 |
February 2025 | $268.79 | $278.75 | $241.87 | $245.91 | 16,609,240 |
January 2025 | $259.20 | $277.64 | $247.95 | $272.60 | 13,119,331 |
December 2024 | $286.69 | $287.65 | $255.25 | $255.77 | 15,724,251 |
November 2024 | $273.27 | $296.62 | $266.17 | $286.50 | 16,482,405 |
October 2024 | $247.94 | $277.41 | $234.81 | $271.91 | 21,392,399 |
September 2024 | $239.87 | $256.28 | $223.70 | $248.59 | 19,860,931 |
August 2024 | $271.41 | $272.44 | $233.36 | $243.41 | 22,435,602 |
July 2024 | $247.38 | $276.21 | $237.27 | $271.97 | 16,665,968 |
June 2024 | $254.36 | $255.00 | $241.06 | $246.38 | 14,358,064 |
May 2024 | $254.70 | $271.12 | $243.14 | $253.41 | 17,081,515 |
April 2024 | $270.11 | $270.11 | $248.01 | $254.80 | 14,115,469 |
March 2024 | $264.13 | $273.54 | $259.98 | $269.92 | 17,048,951 |
February 2024 | $224.38 | $263.39 | $221.06 | $262.47 | 19,595,342 |
January 2024 | $222.43 | $229.06 | $215.60 | $223.14 | 13,947,137 |
December 2023 | $211.53 | $224.45 | $208.18 | $224.13 | 12,822,136 |
November 2023 | $194.20 | $216.51 | $192.82 | $210.85 | 16,888,346 |
October 2023 | $198.38 | $212.33 | $187.70 | $193.60 | 20,318,295 |
September 2023 | $216.19 | $220.67 | $196.68 | $199.04 | 16,381,930 |
August 2023 | $216.87 | $225.93 | $205.20 | $215.04 | 16,953,346 |
