Vulcan Materials (VMC)
274.15
-2.21 (-0.80%)
Vulcan Materials Company is a leading producer of construction aggregates and materials in the United States
The company specializes in providing essential products such as crushed stone, sand, and gravel, which are crucial for various construction projects, including highways, commercial buildings, and residential developments. In addition to aggregates, Vulcan also offers asphalt and ready-mixed concrete, playing a key role in the infrastructure and construction industries. With a focus on sustainability and innovation, Vulcan aims to enhance the quality and efficiency of construction processes while meeting the demands of a growing population and economy.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 276.69 | 277.40 | 273.82 | 274.15 | 719,580 | 274.15 |
| 1/30/2025 | 273.57 | 277.14 | 272.88 | 276.36 | 575,651 | 276.36 |
| 1/29/2025 | 275.58 | 276.00 | 272.05 | 272.20 | 623,581 | 272.20 |
| 1/28/2025 | 276.20 | 279.06 | 273.45 | 275.10 | 543,588 | 275.10 |
| 1/27/2025 | 274.31 | 275.59 | 273.28 | 274.99 | 667,187 | 274.99 |
| 1/24/2025 | 275.60 | 277.87 | 274.67 | 277.54 | 749,817 | 277.54 |
| 1/23/2025 | 275.30 | 275.80 | 273.25 | 274.83 | 536,688 | 274.83 |
| 1/22/2025 | 273.25 | 275.85 | 270.06 | 274.38 | 597,799 | 274.38 |
| 1/21/2025 | 275.39 | 279.22 | 273.82 | 275.53 | 895,911 | 275.53 |
| 1/17/2025 | 270.80 | 272.53 | 269.32 | 270.10 | 668,253 | 270.10 |
| 1/16/2025 | 268.00 | 269.74 | 267.09 | 269.17 | 589,440 | 269.17 |
| 1/15/2025 | 266.53 | 268.92 | 266.37 | 268.19 | 948,800 | 268.19 |
| 1/14/2025 | 258.18 | 260.64 | 257.08 | 260.07 | 531,183 | 260.07 |
| 1/13/2025 | 249.70 | 256.25 | 249.36 | 256.03 | 732,846 | 256.03 |
| 1/10/2025 | 253.00 | 253.00 | 249.72 | 251.69 | 506,850 | 251.69 |
| 1/08/2025 | 251.90 | 256.02 | 250.51 | 255.28 | 605,004 | 255.28 |
| 1/07/2025 | 255.75 | 257.90 | 250.40 | 251.98 | 779,456 | 251.98 |
| 1/06/2025 | 257.99 | 261.35 | 256.81 | 257.38 | 640,055 | 257.38 |
| 1/03/2025 | 257.47 | 258.58 | 254.93 | 257.13 | 562,512 | 257.13 |
| 1/02/2025 | 260.68 | 260.68 | 254.12 | 255.57 | 641,775 | 255.57 |
| 12/31/2024 | 258.16 | 0.00 | 258.16 | 257.23 | 0 | 257.23 |
| 12/30/2024 | 259.12 | 260.53 | 257.51 | 258.16 | 713,507 | 258.16 |
| 12/27/2024 | 262.00 | 265.23 | 261.20 | 262.36 | 409,499 | 262.36 |
| 12/26/2024 | 263.04 | 265.00 | 263.04 | 264.55 | 483,013 | 264.55 |
| 12/24/2024 | 263.00 | 264.67 | 262.14 | 264.31 | 246,329 | 264.31 |
| 12/23/2024 | 261.98 | 264.45 | 260.88 | 262.87 | 656,850 | 262.87 |
| 12/20/2024 | 259.19 | 265.82 | 258.38 | 263.13 | 2,007,399 | 263.13 |
| 12/19/2024 | 265.85 | 267.62 | 260.26 | 261.47 | 580,978 | 261.47 |
| 12/18/2024 | 272.56 | 277.67 | 264.73 | 264.89 | 976,086 | 264.89 |
| 12/17/2024 | 275.39 | 276.21 | 272.15 | 272.65 | 774,612 | 272.65 |
| 12/16/2024 | 276.19 | 278.43 | 274.33 | 277.00 | 595,465 | 277.00 |
| 12/13/2024 | 277.96 | 278.68 | 274.08 | 275.77 | 492,601 | 275.77 |
| 12/12/2024 | 279.90 | 279.90 | 277.38 | 278.11 | 689,719 | 278.11 |
| 12/11/2024 | 279.39 | 279.90 | 276.83 | 279.56 | 919,180 | 279.56 |
| 12/10/2024 | 279.45 | 281.01 | 273.42 | 276.31 | 775,437 | 276.31 |
| 12/09/2024 | 286.59 | 288.85 | 278.83 | 281.23 | 672,342 | 281.23 |
| 12/06/2024 | 288.23 | 289.29 | 285.70 | 286.86 | 1,355,214 | 286.86 |
| 12/05/2024 | 285.00 | 289.22 | 282.16 | 287.63 | 769,431 | 287.63 |
| 12/04/2024 | 285.13 | 286.89 | 283.68 | 285.65 | 616,904 | 285.65 |
| 12/03/2024 | 287.26 | 289.12 | 284.59 | 286.50 | 542,754 | 286.50 |
| 12/02/2024 | 288.32 | 288.32 | 285.08 | 287.05 | 579,558 | 287.05 |
| 11/29/2024 | 287.92 | 289.13 | 287.09 | 288.13 | 355,153 | 288.13 |
| 11/27/2024 | 290.07 | 291.69 | 285.63 | 286.39 | 386,244 | 286.39 |
| 11/26/2024 | 289.90 | 290.54 | 285.92 | 288.40 | 574,232 | 288.40 |
| 11/25/2024 | 285.95 | 291.89 | 285.66 | 290.37 | 1,066,642 | 290.37 |
| 11/22/2024 | 281.35 | 284.92 | 280.09 | 284.61 | 503,287 | 284.61 |
| 11/21/2024 | 279.49 | 282.41 | 277.16 | 281.18 | 792,599 | 281.18 |
| 11/20/2024 | 278.53 | 278.53 | 276.29 | 277.81 | 714,174 | 277.81 |
| 11/19/2024 | 275.09 | 278.21 | 273.66 | 278.01 | 704,687 | 278.01 |
| 11/18/2024 | 280.70 | 280.70 | 277.60 | 278.74 | 491,602 | 278.74 |
| 11/15/2024 | 281.68 | 283.22 | 277.60 | 279.28 | 669,615 | 279.28 |
| 11/14/2024 | 287.32 | 288.61 | 281.61 | 282.68 | 927,746 | 282.68 |
| 11/13/2024 | 288.84 | 290.92 | 286.71 | 287.71 | 580,002 | 287.71 |
| 11/12/2024 | 290.93 | 292.38 | 286.44 | 288.38 | 783,328 | 288.38 |
| 11/11/2024 | 293.79 | 295.10 | 290.68 | 292.04 | 526,924 | 292.04 |
| 11/08/2024 | 290.58 | 293.73 | 290.02 | 292.31 | 740,699 | 292.31 |
| 11/07/2024 | 292.11 | 293.28 | 288.56 | 290.59 | 1,163,414 | 290.59 |
| 11/06/2024 | 288.03 | 298.31 | 287.60 | 290.45 | 2,679,074 | 290.45 |
| 11/05/2024 | 267.91 | 272.89 | 267.69 | 272.67 | 689,323 | 272.67 |
| 11/04/2024 | 270.13 | 272.71 | 268.20 | 268.86 | 1,124,159 | 268.86 |
| 11/01/2024 | 275.30 | 275.40 | 270.26 | 270.39 | 986,524 | 269.93 |