NYSE - BOATS Real Time Price
USD
Vulcan Materials Company (VMC)
289.44
+7.24
(+2.57%)
At close: November 9 at 4:00:02 PM EST
289.80
+0.36
(+0.12%)
Overnight: 9:29:26 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade VMC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
287.54
293.95
285.65
289.44
289.44
1,225,700
Nov 9, 2026
0.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2026
277.85
285.99
277.85
282.72
282.20
1,051,800
Nov 5, 2026
299.55
303.11
280.89
285.51
284.98
1,747,800
Nov 4, 2026
289.70
299.45
287.91
297.69
297.14
1,788,200
Nov 3, 2026
289.41
289.97
283.81
284.60
284.08
1,164,100
Nov 2, 2026
286.09
290.35
284.59
289.14
288.61
1,501,600
Oct 30, 2026
283.31
285.22
278.23
281.25
280.73
1,509,000
Oct 29, 2026
265.85
286.46
259.98
280.31
279.79
2,832,400
Oct 28, 2026
261.97
265.65
261.05
265.00
264.51
1,252,300
Oct 27, 2026
262.40
263.22
259.99
262.50
262.02
730,400
Oct 26, 2026
262.76
263.96
260.14
261.48
261.00
1,065,400
Oct 23, 2026
267.06
267.60
260.41
261.69
261.21
1,060,200
Oct 22, 2026
264.64
269.15
262.91
268.72
268.23
1,230,800
Oct 21, 2026
263.70
266.16
262.12
264.64
264.15
1,358,100
Oct 20, 2026
257.93
263.76
255.95
261.92
261.44
1,678,600
Oct 19, 2026
258.23
259.25
255.09
257.45
256.98
1,286,500
Oct 16, 2026
255.41
259.62
253.93
257.63
257.16
1,738,000
Oct 15, 2026
244.12
252.42
243.91
252.40
251.94
1,653,100
Oct 14, 2026
241.20
243.15
238.72
241.77
241.33
1,051,300
Oct 13, 2026
244.99
247.63
242.37
243.54
243.09
998,700
Oct 12, 2026
243.19
247.52
243.19
245.15
244.70
683,500
Oct 9, 2026
246.49
247.48
243.54
244.58
244.13
1,102,600
Oct 8, 2026
241.51
246.54
240.67
246.26
245.81
1,434,300
Oct 7, 2026
245.94
246.55
241.65
244.13
243.68
874,900
Oct 6, 2026
247.02
249.90
246.50
248.85
248.39
960,400
Oct 5, 2026
241.77
245.93
238.38
245.57
245.12
1,015,500
Oct 2, 2026
246.08
247.62
242.77
243.06
242.61
914,100
Oct 1, 2026
243.53
245.42
237.03
243.98
243.53
2,141,500
Sep 30, 2026
243.36
247.11
242.13
244.63
244.18
1,511,000
Sep 29, 2026
246.52
248.84
239.90
242.75
242.30
1,653,800
Sep 28, 2026
242.96
248.40
241.02
246.15
245.70
1,281,700
Sep 25, 2026
242.34
246.88
241.47
245.00
244.55
1,700,300
Sep 24, 2026
243.83
245.14
241.19
241.70
241.26
1,212,500
Sep 23, 2026
245.22
252.70
243.65
244.40
243.95
1,730,800
Sep 22, 2026
250.48
251.93
242.73
247.87
247.41
1,223,200
Sep 21, 2026
243.61
247.71
241.17
246.20
245.75
1,130,400
Sep 18, 2026
241.80
243.97
240.69
240.83
240.39
2,060,700
Sep 17, 2026
248.62
249.05
241.77
244.50
244.05
919,200
Sep 16, 2026
249.48
250.79
242.50
244.30
243.85
1,230,700
Sep 15, 2026
250.51
251.03
247.02
249.20
248.74
772,000
Sep 14, 2026
250.81
253.01
248.28
250.54
250.08
955,200
Sep 11, 2026
253.30
254.00
250.73
252.74
252.28
1,031,300
Sep 10, 2026
247.38
251.03
246.20
250.60
250.14
1,003,000
Sep 9, 2026
251.42
254.55
249.52
249.89
249.43
1,028,600
Sep 8, 2026
259.72
262.19
257.94
258.30
257.82
958,800
Sep 4, 2026
258.60
264.27
258.59
262.63
262.15
1,113,100
Sep 3, 2026
267.43
267.99
259.66
260.23
259.75
1,029,400
Sep 2, 2026
260.27
266.83
259.50
263.93
263.44
1,254,700
Sep 1, 2026
266.98
267.58
257.17
259.69
259.21
1,672,600
Aug 31, 2026
272.90
273.74
268.70
269.58
269.08
996,100
Aug 28, 2026
275.98
278.23
270.43
274.51
274.01
714,800
Aug 27, 2026
271.29
275.79
270.26
273.85
273.35
1,168,700
Aug 26, 2026
274.79
277.65
272.38
273.74
273.24
874,800
Aug 25, 2026
281.02
281.19
273.07
274.09
273.59
632,700
Aug 24, 2026
276.54
280.55
274.06
275.94
275.43
826,000
Aug 21, 2026
272.83
277.80
270.96
276.04
275.53
903,200
Aug 20, 2026
272.01
275.10
270.47
270.67
270.17
583,000
Aug 19, 2026
274.40
279.14
272.49
276.30
275.79
864,100
Aug 18, 2026
278.03
278.07
270.10
271.65
271.15
725,800
Aug 17, 2026
280.31
282.72
277.05
278.15
277.64
702,200
Aug 14, 2026
282.00
282.11
277.11
282.00
281.48
658,100
Aug 13, 2026
0.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
281.93
283.21
277.06
277.52
277.01
606,400
Aug 12, 2026
288.28
288.40
279.83
280.38
279.35
723,600
Aug 11, 2026
285.05
289.37
283.86
287.79
286.73
694,000
Aug 10, 2026
283.28
285.53
282.40
285.34
284.29
774,500
Aug 7, 2026
280.21
287.33
280.21
284.69
283.64
1,215,300
Aug 6, 2026
286.04
286.95
280.43
281.63
280.59
960,900
Aug 5, 2026
285.28
289.50
285.26
286.77
285.71
733,200
Aug 4, 2026
286.66
287.42
281.97
285.10
284.05
1,237,200
Aug 3, 2026
271.06
283.73
271.06
283.59
282.54
1,520,400
Jul 31, 2026
268.68
273.04
266.68
268.57
267.58
1,982,900
Jul 30, 2026
287.99
289.55
271.09
271.24
270.24
1,783,200
Jul 29, 2026
298.57
300.63
283.00
283.92
282.87
1,691,800
Jul 28, 2026
284.92
289.79
283.95
288.42
287.36
1,432,200
Jul 27, 2026
284.79
287.27
282.62
284.49
283.44
915,900
Jul 24, 2026
275.58
280.79
274.44
279.70
278.67
797,900
Jul 23, 2026
275.46
277.97
272.43
274.93
273.92
824,100
Jul 22, 2026
277.18
281.08
276.75
277.83
276.80
725,900
Jul 21, 2026
281.55
282.52
274.83
276.75
275.73
1,027,600
Jul 20, 2026
290.91
293.43
278.87
280.62
279.58
1,219,600
Jul 17, 2026
291.03
298.85
287.06
288.33
287.27
689,800
Jul 16, 2026
287.31
295.37
287.31
293.47
292.39
621,000
Jul 15, 2026
290.06
292.82
287.51
289.11
288.04
701,000
Jul 14, 2026
295.85
299.74
291.71
291.89
290.81
736,200
Jul 13, 2026
294.62
298.35
290.97
292.78
291.70
802,700
Jul 10, 2026
288.77
297.05
288.43
295.25
294.16
1,493,000
Jul 9, 2026
285.75
290.14
284.50
288.73
287.66
939,100
Jul 8, 2026
294.23
295.49
284.63
286.59
285.53
1,037,200
Jul 7, 2026
305.04
305.04
294.92
299.90
298.79
1,013,600
Jul 6, 2026
304.65
305.83
299.90
304.84
303.71
785,200
Jul 2, 2026
298.20
303.74
295.51
303.19
302.07
1,340,400
Jul 1, 2026
292.06
295.49
286.83
295.03
293.94
1,216,900
Jun 30, 2026
305.65
306.99
291.42
295.01
293.92
1,936,800
Jun 29, 2026
302.81
311.00
300.00
303.82
302.70
1,448,300
Jun 26, 2026
313.70
314.77
307.08
311.35
310.20
1,602,800
Jun 25, 2026
310.65
321.16
309.06
312.97
311.81
1,111,600
Jun 24, 2026
302.01
309.92
301.74
307.29
306.16
1,730,900
Jun 23, 2026
301.75
305.14
299.03
299.09
297.99
878,700
Jun 22, 2026
300.66
307.03
298.57
304.39
303.27
968,900
Jun 18, 2026
298.33
306.86
296.68
302.84
301.72
2,011,600
Jun 17, 2026
299.06
305.28
293.00
294.82
293.73
1,058,100
Jun 16, 2026
295.02
302.87
295.02
300.83
299.72
1,383,800
Jun 15, 2026
292.29
299.37
287.87
292.99
291.91
1,178,400
Jun 12, 2026
284.78
288.63
280.94
286.47
285.41
915,100
Jun 11, 2026
273.73
280.96
271.86
280.19
279.16
1,559,200
Jun 10, 2026
280.51
281.81
271.70
272.67
271.66
1,372,400
Jun 9, 2026
272.56
279.42
271.63
279.00
277.97
1,322,800
Jun 8, 2026
279.23
280.70
269.53
269.98
268.98
1,249,700
Jun 5, 2026
283.73
285.56
280.39
281.38
280.34
1,416,000
Jun 4, 2026
286.93
288.98
281.89
283.06
282.02
1,091,900
Jun 3, 2026
280.77
286.08
280.50
285.30
284.25
969,400
Jun 2, 2026
278.52
285.88
278.52
281.84
280.80
1,342,400
Jun 1, 2026
278.69
284.20
275.49
281.56
280.52
1,415,500
May 29, 2026
276.96
287.42
276.96
282.92
281.88
2,057,200
May 28, 2026
274.50
278.49
273.74
276.75
275.73
1,617,100
May 27, 2026
271.89
276.58
270.02
275.65
274.63
1,223,600
May 26, 2026
262.42
270.81
261.23
268.94
267.95
1,160,800
May 22, 2026
0.52
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
263.00
264.08
257.89
260.65
259.69
803,700
May 21, 2026
260.23
263.59
258.28
262.08
260.59
701,500
May 20, 2026
259.29
264.40
258.02
263.26
261.77
1,202,800
May 19, 2026
265.48
265.56
252.42
259.46
257.99
1,497,600
May 18, 2026
268.31
270.67
265.77
266.33
264.82
984,400
May 15, 2026
271.50
274.40
266.75
267.83
266.31
954,700
May 14, 2026
276.60
278.23
274.69
275.09
273.53
850,700
May 13, 2026
277.89
280.06
272.84
274.54
272.98
1,229,100
May 12, 2026
282.22
282.63
277.84
279.33
277.75
900,200
May 11, 2026
283.49
284.54
279.81
282.70
281.10
928,200
May 8, 2026
290.54
291.04
282.80
283.72
282.11
1,022,400
May 7, 2026
297.49
298.75
288.89
288.93
287.29
792,800
May 6, 2026
296.84
298.35
293.63
295.72
294.04
875,800
May 5, 2026
288.93
294.80
288.61
291.51
289.86
676,600
May 4, 2026
293.13
295.18
286.80
287.72
286.09
1,427,700
May 1, 2026
303.16
303.18
295.01
297.32
295.64
970,100
Apr 30, 2026
295.83
303.98
293.97
301.74
300.03
1,611,300
Apr 29, 2026
303.12
306.30
294.98
296.08
294.40
2,056,300
Apr 28, 2026
291.79
292.57
287.06
291.46
289.81
1,296,000
Apr 27, 2026
291.13
295.51
289.67
291.32
289.67
1,164,400
Apr 24, 2026
291.08
294.36
289.40
292.07
290.41
699,400
Apr 23, 2026
291.83
294.15
288.00
292.71
291.05
605,400
Apr 22, 2026
293.65
295.49
289.15
290.11
288.47
656,400
Apr 21, 2026
295.12
296.71
290.10
290.72
289.07
592,900
Apr 20, 2026
290.58
295.85
289.81
294.77
293.10
556,900
Apr 17, 2026
289.22
297.51
288.32
291.71
290.06
960,100
Apr 16, 2026
291.59
293.06
284.50
285.78
284.16
736,500
Apr 15, 2026
296.00
296.29
290.59
291.25
289.60
793,000
Apr 14, 2026
297.58
299.49
296.48
296.86
295.18
591,300
Apr 13, 2026
293.71
297.57
289.62
297.15
295.47
724,400
Apr 10, 2026
293.98
295.80
292.04
295.48
293.81
780,400
Apr 9, 2026
290.73
294.81
288.78
293.02
291.36
702,700
Apr 8, 2026
288.67
294.41
288.63
292.58
290.92
1,103,600
Apr 7, 2026
279.36
280.54
275.67
277.85
276.28
1,401,700
Apr 6, 2026
279.00
281.84
276.11
281.63
280.03
1,056,900
Apr 2, 2026
276.29
284.53
275.42
279.88
278.29
1,418,200
Apr 1, 2026
273.60
282.33
273.54
280.13
278.54
1,964,100
Mar 31, 2026
267.88
273.71
264.55
272.30
270.76
1,987,900
Mar 30, 2026
265.53
268.03
261.95
266.94
265.43
2,452,800
Mar 27, 2026
266.54
266.78
260.92
261.46
259.98
1,039,600
Mar 26, 2026
267.31
271.86
265.81
266.54
265.03
1,186,400
Mar 25, 2026
270.97
271.66
263.59
269.53
268.00
1,121,300
Mar 24, 2026
260.43
270.94
258.66
266.70
265.19
1,699,300
Mar 23, 2026
264.78
267.08
261.65
263.75
262.26
1,312,000
Mar 20, 2026
257.85
259.49
254.85
258.40
256.94
2,709,000
Mar 19, 2026
254.15
257.42
252.35
257.02
255.56
1,060,500
Mar 18, 2026
263.74
263.74
257.41
257.86
256.40
1,354,900
Mar 17, 2026
268.55
269.74
264.23
265.46
263.96
747,800
Mar 16, 2026
269.40
271.09
265.49
265.95
264.44
1,160,600
Mar 13, 2026
265.32
269.32
263.36
265.42
263.92
2,018,900
Mar 12, 2026
263.12
267.81
255.00
263.81
262.31
2,890,100
Mar 11, 2026
270.44
271.18
265.95
266.60
265.09
1,348,200
Mar 10, 2026
273.50
275.13
269.99
272.00
270.46
1,217,000
Mar 9, 2026
0.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
271.81
274.33
266.81
274.33
272.78
1,866,600
Mar 6, 2026
281.54
282.70
273.87
274.99
272.91
1,535,800
Mar 5, 2026
291.34
293.48
281.35
287.23
285.06
1,693,900
Mar 4, 2026
297.33
297.89
292.55
295.98
293.75
1,308,400
Mar 3, 2026
301.97
302.40
294.73
300.00
297.74
1,095,000
Mar 2, 2026
306.85
308.51
301.66
306.20
303.89
1,162,100
Feb 27, 2026
305.71
311.77
304.68
310.00
307.66
1,792,000
Feb 26, 2026
307.00
309.74
305.45
308.99
306.66
945,700
Feb 25, 2026
318.60
319.15
305.28
305.53
303.22
1,345,900
Feb 24, 2026
311.81
318.10
309.52
317.89
315.49
1,347,600
Feb 23, 2026
303.02
311.14
300.49
310.79
308.44
1,284,000
Feb 20, 2026
303.37
306.95
298.66
305.29
302.99
1,631,400
Feb 19, 2026
298.29
304.00
297.08
302.85
300.56
1,436,900
Feb 18, 2026
302.22
304.33
297.83
299.36
297.10
1,584,800
Feb 17, 2026
295.95
311.34
294.72
302.22
299.94
2,068,200
Feb 13, 2026
322.22
328.79
320.36
327.65
325.18
1,394,500
Feb 12, 2026
322.65
325.55
317.89
321.92
319.49
1,202,300
Feb 11, 2026
327.36
329.01
319.28
319.78
317.37
1,576,800
Feb 10, 2026
328.12
331.09
325.40
330.37
327.88
948,200
Feb 9, 2026
322.07
327.89
321.52
327.32
324.85
1,093,600
Feb 6, 2026
315.00
324.56
312.20
323.72
321.28
992,700
Feb 5, 2026
312.64
314.84
307.88
310.76
308.41
1,428,100
Feb 4, 2026
313.30
314.05
306.60
311.49
309.14
1,581,700
Feb 3, 2026
307.72
318.67
307.63
311.01
308.66
1,427,400
Feb 2, 2026
301.83
307.46
301.83
305.92
303.61
991,400
Jan 30, 2026
297.01
301.00
295.84
300.54
298.27
977,000
Jan 29, 2026
302.12
303.81
296.26
299.47
297.21
698,800
Jan 28, 2026
297.83
300.39
295.59
299.73
297.47
697,500
Jan 27, 2026
300.99
301.36
297.71
298.67
296.42
520,900
Jan 26, 2026
301.43
302.45
298.93
300.40
298.13
500,300
Jan 23, 2026
302.11
304.65
297.95
300.07
297.81
659,300
Jan 22, 2026
301.48
306.59
298.09
303.27
300.98
938,600
Jan 21, 2026
298.82
301.00
294.99
299.01
296.75
972,700
Jan 20, 2026
304.84
304.84
296.06
296.15
293.91
1,054,300
Jan 16, 2026
300.86
306.86
300.86
305.97
303.66
757,900
Jan 15, 2026
301.63
304.71
299.90
301.71
299.43
818,800
Jan 14, 2026
305.50
309.95
297.74
298.48
296.23
1,592,500
Jan 13, 2026
309.01
311.36
302.88
311.04
308.69
1,080,200
Jan 12, 2026
310.94
313.37
308.11
309.62
307.28
846,100
Jan 9, 2026
301.41
311.92
299.15
311.62
309.27
898,600
Jan 8, 2026
291.51
299.75
290.01
299.13
296.87
939,200
Jan 7, 2026
301.69
302.77
291.77
292.12
289.92
1,146,200
Jan 6, 2026
295.45
302.56
294.99
299.85
297.59
1,015,500
Jan 5, 2026
291.44
297.28
289.88
296.67
294.43
988,300
Jan 2, 2026
285.08
294.73
284.23
292.65
290.44
1,035,200
Dec 31, 2025
288.01
289.09
285.14
285.22
283.07
621,900
Dec 30, 2025
291.52
292.82
288.73
288.88
286.70
597,300
Dec 29, 2025
294.25
295.08
290.42
292.02
289.82
565,600
Dec 26, 2025
293.33
294.56
292.27
294.20
291.98
540,600
Dec 24, 2025
292.93
294.97
292.62
293.64
291.42
213,200
Dec 23, 2025
292.94
293.78
291.23
292.84
290.63
586,500
Dec 22, 2025
294.07
294.07
289.79
291.88
289.68
856,600
Dec 19, 2025
289.12
293.11
287.32
291.87
289.67
2,016,100
Dec 18, 2025
289.09
292.50
286.02
288.34
286.16
1,225,300
Dec 17, 2025
290.38
290.38
280.60
285.41
283.26
1,942,500
Dec 16, 2025
297.66
298.28
290.82
292.01
289.81
1,071,200
Dec 15, 2025
297.22
298.10
295.09
296.68
294.44
996,800
Dec 12, 2025
299.40
300.17
292.49
295.94
293.71
983,500
Dec 11, 2025
297.92
303.75
296.82
299.27
297.01
900,200
Dec 10, 2025
290.49
297.49
289.57
296.77
294.53
727,800
Dec 9, 2025
295.04
297.00
290.60
291.04
288.84
676,400
Dec 8, 2025
295.58
300.87
293.54
295.78
293.55
1,093,800
Dec 5, 2025
294.03
296.56
291.56
294.87
292.64
846,400
Dec 4, 2025
292.00
294.00
290.34
293.65
291.43
746,200
Dec 3, 2025
291.00
295.13
289.76
292.59
290.38
857,800
Dec 2, 2025
292.66
293.22
287.87
289.84
287.65
978,300
Dec 1, 2025
295.20
296.35
291.58
291.85
289.65
676,700
Nov 28, 2025
295.87
297.60
294.98
297.24
295.00
297,900
Nov 26, 2025
292.18
296.61
292.06
295.08
292.85
718,600
Nov 25, 2025
289.00
293.09
287.08
292.72
290.51
846,200
Nov 24, 2025
287.39
288.40
285.18
287.19
285.02
1,215,800
Nov 21, 2025
288.35
291.75
285.99
287.83
285.66
1,002,100
Nov 20, 2025
287.12
291.36
285.84
285.97
283.81
1,957,200
Nov 19, 2025
283.54
285.32
280.10
284.23
282.08
953,500
Nov 18, 2025
278.86
283.52
277.94
281.87
279.74
921,700
Nov 17, 2025
280.04
282.23
278.12
280.08
277.97
1,383,500
Nov 14, 2025
283.37
284.67
279.85
280.58
278.46
993,200
Nov 13, 2025
295.37
297.33
283.42
284.09
281.95
1,328,200
Nov 12, 2025
295.00
297.74
294.01
295.09
292.86
989,300
Nov 11, 2025
293.00
296.85
292.53
295.10
292.87
993,900
Nov 10, 2025
0.49
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
287.23
295.34
286.44
292.84
290.63
1,140,700
