Download VMC daily OHLC history, export CSV, and review long-term price data.
Vulcan Materials Company (VMC) — OHLC preview (1973-02-21 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 291.03 | 298.85 | 287.06 | 288.33 | — |
| 2026-07-16 | 287.31 | 295.28 | 287.32 | 293.47 | — |
| 2026-07-15 | 290.06 | 292.82 | 287.62 | 289.11 | — |
| 2026-07-14 | 295.85 | 299.74 | 291.71 | 291.89 | — |
| 2026-07-13 | 294.62 | 298.35 | 290.97 | 292.78 | — |
| 2026-07-10 | 288.77 | 297.05 | 288.43 | 295.25 | — |
| 2026-07-17 | 291.0 | 298.9 | 287.1 | 288.3 | -0.9% |
| 2026-07-16 | 287.3 | 295.3 | 287.3 | 293.5 | +2.1% |
| 2026-07-15 | 290.1 | 292.8 | 287.6 | 289.1 | -0.3% |
| 2026-07-14 | 295.9 | 299.7 | 291.7 | 291.9 | -1.3% |
| 2026-07-13 | 294.6 | 298.4 | 291.0 | 292.8 | -0.6% |
| 2026-07-10 | 288.8 | 297.1 | 288.4 | 295.3 | +2.2% |
| 2026-07-09 | 285.8 | 290.1 | 284.5 | 288.7 | +1.0% |
| 2026-07-08 | 294.2 | 293.2 | 284.6 | 286.6 | -2.6% |
| 2026-07-07 | 305.0 | 303.6 | 294.9 | 299.9 | -1.7% |
| 2026-07-06 | 304.7 | 305.8 | 299.9 | 304.8 | +0.1% |
| 2026-07-02 | 298.2 | 303.7 | 295.6 | 303.2 | +1.7% |
| 2026-07-01 | 292.1 | 295.5 | 286.9 | 295.0 | +1.0% |
| 2026-06-30 | 305.7 | 306.6 | 291.4 | 295.0 | -3.5% |
| 2026-06-29 | 302.8 | 311.0 | 300.0 | 303.8 | +0.3% |
| 2026-06-26 | 313.7 | 314.8 | 307.1 | 311.4 | -0.7% |
| 2026-06-25 | 310.7 | 321.2 | 309.2 | 313.0 | +0.7% |
| 2026-06-24 | 302.0 | 309.9 | 301.7 | 307.3 | +1.7% |
| 2026-06-23 | 301.8 | 305.1 | 299.1 | 299.1 | -0.9% |
| 2026-06-22 | 300.7 | 307.0 | 298.6 | 304.4 | +1.2% |
| 2026-06-18 | 298.3 | 306.9 | 296.7 | 302.8 | +1.5% |
| 2026-06-17 | 299.1 | 305.3 | 293.0 | 294.8 | -1.4% |
| 2026-06-16 | 295.0 | 302.9 | 295.8 | 300.8 | +2.0% |
| 2026-06-15 | 292.3 | 299.4 | 287.9 | 293.0 | +0.2% |
| 2026-06-12 | 284.8 | 288.4 | 280.9 | 286.5 | +0.6% |
| 2026-06-11 | 273.7 | 281.0 | 271.9 | 280.2 | +2.4% |
| 2026-06-10 | 280.5 | 281.8 | 271.7 | 272.7 | -2.8% |
| 2026-06-09 | 272.6 | 279.4 | 271.6 | 279.0 | +2.4% |
| 2026-06-05 | 283.7 | 285.6 | 280.4 | 281.4 | -0.8% |
| 2026-06-04 | 286.9 | 289.0 | 281.9 | 283.1 | -1.3% |
| 2026-06-03 | 280.8 | 286.0 | 280.5 | 285.3 | +1.6% |
| 2026-07-09 | 285.75 | 290.14 | 284.5 | 288.73 | — |
| 2026-07-08 | 294.23 | 293.2 | 284.63 | 286.59 | — |
| 2026-07-07 | 305.04 | 303.58 | 294.92 | 299.9 | — |
| 2026-07-06 | 304.65 | 305.83 | 299.9 | 304.84 | — |
| 2026-07-02 | 298.2 | 303.73 | 295.64 | 303.19 | — |
| 2026-07-01 | 292.06 | 295.48 | 286.89 | 295.03 | — |
| 2026-06-30 | 305.65 | 306.59 | 291.42 | 295.01 | — |
| 2026-06-29 | 302.81 | 311 | 300 | 303.82 | — |
| 2026-06-26 | 313.7 | 314.77 | 307.08 | 311.35 | — |
| 2026-06-25 | 310.65 | 321.16 | 309.23 | 312.97 | — |
| 2026-06-24 | 302.01 | 309.92 | 301.74 | 307.29 | — |
| 2026-06-23 | 301.75 | 305.12 | 299.06 | 299.09 | — |
| 2026-06-22 | 300.66 | 307.03 | 298.57 | 304.39 | — |
| 2026-06-18 | 298.33 | 306.85 | 296.68 | 302.84 | — |
| 2026-06-17 | 299.06 | 305.28 | 293 | 294.82 | — |
| 2026-06-16 | 295.02 | 302.87 | 295.79 | 300.83 | — |
| 2026-06-15 | 292.29 | 299.37 | 287.87 | 292.99 | — |
| 2026-06-12 | 284.78 | 288.35 | 280.94 | 286.47 | — |
| 2026-06-11 | 273.73 | 280.96 | 271.92 | 280.19 | — |
| 2026-06-10 | 280.51 | 281.81 | 271.7 | 272.67 | — |
| 2026-06-09 | 272.56 | 279.42 | 271.63 | 279 | — |
| 2026-06-05 | 283.73 | 285.56 | 280.4 | 281.38 | — |
| 2026-06-04 | 286.93 | 288.98 | 281.89 | 283.06 | — |
| 2026-06-03 | 280.77 | 286.02 | 280.5 | 285.3 | — |