Vulcan Materials (VMC) went public on January 5, 1988, when it opened at a split-adjusted price of $5.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2025 | $262.33 | $267.81 | $253.91 | $255.94 | 12,108,600 |
May 2025 | $263.53 | $277.64 | $261.27 | $265.07 | 23,086,565 |
April 2025 | $231.11 | $263.49 | $218.48 | $261.86 | 28,784,319 |
March 2025 | $248.72 | $249.43 | $214.69 | $232.88 | 31,400,344 |
February 2025 | $269.23 | $279.21 | $242.27 | $246.32 | 16,609,240 |
January 2025 | $259.63 | $278.10 | $248.36 | $273.05 | 13,119,331 |
December 2024 | $287.16 | $288.13 | $255.68 | $256.20 | 15,724,251 |
November 2024 | $273.73 | $297.11 | $266.61 | $286.97 | 16,482,405 |
October 2024 | $248.35 | $277.87 | $235.20 | $272.37 | 21,392,399 |
September 2024 | $240.27 | $256.71 | $224.07 | $249.00 | 19,860,931 |
August 2024 | $271.86 | $272.89 | $233.75 | $243.81 | 22,435,602 |
July 2024 | $247.79 | $276.67 | $237.66 | $272.42 | 16,665,968 |
June 2024 | $254.78 | $255.42 | $241.46 | $246.79 | 14,358,064 |
May 2024 | $255.12 | $271.57 | $243.55 | $253.83 | 17,081,515 |
April 2024 | $270.56 | $270.56 | $248.43 | $255.22 | 14,115,469 |
March 2024 | $264.57 | $273.99 | $260.41 | $270.37 | 17,048,951 |
February 2024 | $224.76 | $263.83 | $221.42 | $262.91 | 19,595,342 |
January 2024 | $222.80 | $229.44 | $215.95 | $223.51 | 13,947,137 |
December 2023 | $211.88 | $224.82 | $208.52 | $224.50 | 12,822,136 |
November 2023 | $194.52 | $216.87 | $193.14 | $211.20 | 16,888,346 |
October 2023 | $198.71 | $212.68 | $188.01 | $193.92 | 20,318,295 |
September 2023 | $216.55 | $221.03 | $197.01 | $199.37 | 16,381,930 |
August 2023 | $217.23 | $226.31 | $205.54 | $215.39 | 16,953,346 |
July 2023 | $221.16 | $222.80 | $212.47 | $217.20 | 16,496,893 |
June 2023 | $192.42 | $222.54 | $191.57 | $222.06 | 18,034,151 |
