5 DAY PERFORMANCE
-7.54%
1 MONTH PERFORMANCE
-0.99%
3 MONTH PERFORMANCE
+6.58%
6 MONTH PERFORMANCE
+3.45%
YEAR-TO-DATE PERFORMANCE
+6.21%
1 YEAR PERFORMANCE
+14.33%
Vulcan Materials Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $298.29 | $302.85 (1.53%) | $304.00 | $297.08 | 1.44 M | $39.96 B |
| 02/18/2026 | $302.22 | $299.36 (-0.95%) | $304.33 | $297.83 | 1.58 M | $39.50 B |
| 02/17/2026 | $295.95 | $302.22 (2.12%) | $311.33 | $294.72 | 2.07 M | $39.87 B |
| 02/13/2026 | $322.22 | $327.65 (1.69%) | $328.79 | $320.36 | 1.39 M | $43.05 B |
| 02/12/2026 | $322.65 | $321.92 (-0.23%) | $325.55 | $317.89 | 1.20 M | $42.56 B |
| 02/11/2026 | $327.36 | $319.78 (-2.32%) | $329.01 | $319.28 | 1.58 M | $42.27 B |
| 02/10/2026 | $328.12 | $330.26 (0.65%) | $331.09 | $325.40 | 948.21 K | $43.66 B |
| 02/09/2026 | $322.07 | $327.32 (1.63%) | $327.89 | $321.52 | 1.09 M | $43.27 B |
| 02/06/2026 | $315.00 | $323.72 (2.77%) | $324.56 | $312.20 | 992.70 K | $42.80 B |
| 02/05/2026 | $312.64 | $310.76 (-0.6%) | $314.84 | $307.88 | 1.43 M | $41.08 B |
| 02/04/2026 | $313.30 | $311.49 (-0.58%) | $314.05 | $306.60 | 1.58 M | $41.18 B |
| 02/03/2026 | $307.72 | $311.01 (1.07%) | $318.67 | $307.63 | 1.43 M | $41.12 B |
| 02/02/2026 | $301.83 | $305.92 (1.36%) | $307.46 | $301.83 | 991.48 K | $40.44 B |
| 01/30/2026 | $297.01 | $300.54 (1.19%) | $301.00 | $295.84 | 977.00 K | $39.73 B |
| 01/29/2026 | $302.12 | $299.47 (-0.88%) | $303.81 | $296.26 | 698.82 K | $39.59 B |
| 01/28/2026 | $297.83 | $299.73 (0.64%) | $300.39 | $295.59 | 697.59 K | $39.62 B |
| 01/27/2026 | $300.99 | $298.67 (-0.77%) | $301.36 | $297.71 | 520.98 K | $39.48 B |
| 01/26/2026 | $301.43 | $300.40 (-0.34%) | $302.45 | $298.93 | 500.30 K | $39.71 B |
| 01/23/2026 | $302.11 | $300.07 (-0.68%) | $304.65 | $297.95 | 659.32 K | $39.67 B |
| 01/22/2026 | $301.48 | $303.27 (0.59%) | $306.59 | $298.08 | 938.61 K | $40.09 B |
| 01/21/2026 | $298.82 | $299.01 (0.06%) | $301.00 | $294.99 | 972.71 K | $39.53 B |
| 01/20/2026 | $304.84 | $296.15 (-2.85%) | $304.84 | $296.06 | 1.05 M | $39.15 B |
| 01/16/2026 | $300.86 | $305.97 (1.7%) | $306.86 | $300.86 | 757.96 K | $40.45 B |
| 01/15/2026 | $301.63 | $301.66 (0.01%) | $304.71 | $299.90 | 818.80 K | $39.88 B |
| 01/14/2026 | $305.50 | $298.48 (-2.3%) | $309.95 | $297.74 | 1.59 M | $39.46 B |
| 01/13/2026 | $309.01 | $311.04 (0.66%) | $311.36 | $302.88 | 1.08 M | $41.12 B |
| 01/12/2026 | $310.94 | $309.62 (-0.42%) | $313.37 | $308.11 | 846.13 K | $40.93 B |
| 01/09/2026 | $301.41 | $311.62 (3.39%) | $311.92 | $299.15 | 898.62 K | $41.20 B |
| 01/08/2026 | $291.51 | $299.13 (2.61%) | $299.75 | $290.01 | 939.20 K | $39.54 B |
| 01/07/2026 | $301.69 | $292.12 (-3.17%) | $302.77 | $291.77 | 1.15 M | $38.62 B |
| 01/06/2026 | $295.45 | $299.85 (1.49%) | $302.56 | $294.99 | 1.02 M | $39.64 B |
| 01/05/2026 | $291.44 | $296.67 (1.79%) | $297.28 | $289.88 | 988.30 K | $39.22 B |
| 01/02/2026 | $285.08 | $292.65 (2.66%) | $294.73 | $284.23 | 1.04 M | $38.69 B |
| 12/31/2025 | $288.01 | $285.22 (-0.97%) | $289.09 | $285.14 | 621.95 K | $37.71 B |
| 12/30/2025 | $291.52 | $288.88 (-0.91%) | $292.82 | $288.73 | 597.31 K | $38.19 B |
| 12/29/2025 | $294.25 | $292.02 (-0.76%) | $295.08 | $290.42 | 565.60 K | $38.61 B |
| 12/26/2025 | $293.33 | $294.20 (0.3%) | $294.56 | $292.27 | 540.60 K | $38.89 B |
| 12/24/2025 | $292.93 | $293.64 (0.24%) | $294.97 | $292.62 | 213.20 K | $38.82 B |
| 12/23/2025 | $292.94 | $292.84 (-0.03%) | $293.78 | $291.23 | 586.52 K | $38.71 B |
| 12/22/2025 | $294.07 | $291.88 (-0.74%) | $294.07 | $289.79 | 856.60 K | $38.59 B |
| 12/19/2025 | $289.12 | $291.87 (0.95%) | $293.11 | $287.32 | 2.02 M | $38.59 B |
| 12/18/2025 | $289.09 | $288.34 (-0.26%) | $292.50 | $286.02 | 1.23 M | $38.12 B |
| 12/17/2025 | $290.38 | $285.41 (-1.71%) | $290.38 | $280.60 | 1.94 M | $37.73 B |
| 12/16/2025 | $297.66 | $292.01 (-1.9%) | $298.28 | $290.82 | 1.07 M | $38.60 B |
| 12/15/2025 | $297.22 | $296.68 (-0.18%) | $298.10 | $295.09 | 996.81 K | $39.22 B |
| 12/12/2025 | $299.40 | $295.94 (-1.16%) | $300.17 | $292.49 | 983.50 K | $39.12 B |
| 12/11/2025 | $297.92 | $299.27 (0.45%) | $303.75 | $296.82 | 900.20 K | $39.56 B |
| 12/10/2025 | $290.49 | $296.77 (2.16%) | $297.49 | $289.57 | 727.80 K | $39.23 B |
| 12/09/2025 | $295.04 | $291.04 (-1.36%) | $297.00 | $290.60 | 676.40 K | $38.48 B |
| 12/08/2025 | $295.58 | $295.78 (0.07%) | $300.87 | $293.54 | 1.09 M | $39.10 B |
| 12/05/2025 | $294.03 | $294.87 (0.29%) | $296.56 | $291.56 | 846.64 K | $38.98 B |
| 12/04/2025 | $292.00 | $293.65 (0.57%) | $294.00 | $290.34 | 746.26 K | $38.82 B |
| 12/03/2025 | $291.00 | $292.59 (0.55%) | $295.13 | $289.76 | 857.82 K | $38.68 B |
| 12/02/2025 | $292.66 | $289.84 (-0.96%) | $293.22 | $287.87 | 978.40 K | $38.32 B |
| 12/01/2025 | $295.20 | $291.85 (-1.13%) | $296.35 | $291.58 | 676.70 K | $38.58 B |
| 11/28/2025 | $295.87 | $297.24 (0.46%) | $297.60 | $294.98 | 297.90 K | $39.30 B |
| 11/26/2025 | $292.18 | $295.08 (0.99%) | $296.61 | $292.06 | 718.60 K | $39.01 B |
| 11/25/2025 | $289.00 | $292.72 (1.29%) | $293.09 | $287.08 | 846.21 K | $38.70 B |
| 11/24/2025 | $287.39 | $287.19 (-0.07%) | $288.40 | $285.18 | 1.22 M | $37.97 B |
| 11/21/2025 | $288.35 | $287.83 (-0.18%) | $291.75 | $285.99 | 1.00 M | $38.05 B |
| 11/20/2025 | $287.12 | $285.97 (-0.4%) | $291.36 | $285.84 | 1.96 M | $37.81 B |
| 11/19/2025 | $283.54 | $284.23 (0.24%) | $285.32 | $280.10 | 953.54 K | $37.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
