NYSE:VMC

Vulcan Materials Stock Chart and Price History

$176.93

+0.65 (+0.37 %)

(As of 10/15/2021 12:00 AM ET)

Add

Compare

Today's Range

$176.33

▼

$178.25

50-Day Range

$169.16

▼

$193.41

52-Week Range

$131.36

▼

$194.17

Volume363,341 shs

Average Volume799,342 shs

Market Capitalization$23.47 billion

P/E Ratio35.25

Dividend Yield0.84%

Beta0.58

Vulcan Materials (NYSE:VMC) Price Performance

5 Day
Performance
+3.57%

1 Month
Performance
+4.15%

3 Month
Performance
+0.90%

Year-To-Date
Performance
+19.30%

1 Year
Performance
+20.84%

Vulcan Materials (NYSE VMC) Stock Chart for Sunday, October, 17, 2021

Charts Provided by TradingView.

Vulcan Materials (NYSE:VMC) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/15/2021	$176.28	$176.93 +0.37%	$178.25	$176.33	363,226 shs	$23.47 billion
10/14/2021	$170.48	$176.28 +3.40%	$176.48	$171.50	670,708 shs	$23.39 billion
10/13/2021	$170.83	$170.48 -0.20%	$172.36	$168.86	541,647 shs	$22.62 billion
10/12/2021	$171.88	$170.83 -0.61%	$172.38	$170.44	501,543 shs	$22.67 billion
10/11/2021	$175.44	$171.88 -2.03%	$176.10	$171.78	531,827 shs	$22.80 billion
10/08/2021	$176.64	$175.44 -0.68%	$178.27	$175.28	658,419 shs	$23.28 billion
10/07/2021	$174.71	$176.64 +1.10%	$179.30	$175.58	879,872 shs	$23.44 billion
10/06/2021	$169.28	$174.71 +3.21%	$174.78	$170.94	1.04 million shs	$23.18 billion
10/05/2021	$171.49	$169.28 -1.29%	$171.52	$168.14	1.48 million shs	$22.46 billion
10/04/2021	$172.94	$171.49 -0.84%	$173.81	$170.67	1.43 million shs	$22.75 billion

10/01/2021	$169.16	$172.94 +2.23%	$173.75	$167.24	1.21 million shs	$22.95 billion
09/30/2021	$173.76	$169.16 -2.65%	$174.24	$168.77	1.52 million shs	$22.44 billion
09/29/2021	$177.00	$173.76 -1.83%	$176.71	$173.37	967,552 shs	$23.05 billion
09/28/2021	$178.23	$177.00 -0.69%	$179.73	$176.31	1.01 million shs	$23.48 billion
09/27/2021	$176.06	$178.23 +1.23%	$180.21	$176.39	648,502 shs	$23.65 billion
09/24/2021	$178.71	$176.06 -1.48%	$179.30	$175.65	620,006 shs	$23.36 billion
09/23/2021	$174.25	$178.71 +2.56%	$180.81	$174.30	1.00 million shs	$23.71 billion
09/22/2021	$171.56	$174.25 +1.57%	$174.83	$173.16	1.17 million shs	$23.12 billion
09/21/2021	$169.42	$171.56 +1.26%	$172.94	$168.12	1.45 million shs	$22.76 billion
09/20/2021	$169.88	$169.42 -0.27%	$170.46	$166.31	1.09 million shs	$22.48 billion
09/17/2021	$172.53	$169.88 -1.54%	$172.81	$169.59	1.26 million shs	$22.54 billion
09/16/2021	$174.98	$172.53 -1.40%	$175.13	$172.43	921,019 shs	$22.89 billion
09/15/2021	$175.73	$174.98 -0.43%	$176.21	$174.45	1.15 million shs	$23.22 billion
09/14/2021	$177.93	$175.73 -1.24%	$177.89	$175.07	785,759 shs	$23.32 billion
09/13/2021	$177.69	$177.93 +0.14%	$180.35	$176.70	863,240 shs	$23.61 billion
09/10/2021	$176.00	$177.69 +0.96%	$180.87	$177.10	662,858 shs	$23.58 billion
09/09/2021	$176.00	$176.00	$178.28	$175.09	535,519 shs	$23.35 billion
09/08/2021	$177.05	$176.00 -0.59%	$177.10	$174.95	549,939 shs	$23.35 billion
09/07/2021	$180.31	$177.05 -1.81%	$179.80	$176.07	803,458 shs	$23.49 billion
09/06/2021	$180.31	$180.31	$182.75	$178.77	1.06 million shs	$23.92 billion
09/03/2021	$183.00	$180.31 -1.47%	$182.75	$178.77	1.06 million shs	$23.92 billion
09/02/2021	$185.85	$183.00 -1.53%	$186.46	$181.92	1.45 million shs	$24.28 billion
09/01/2021	$185.93	$185.85 -0.04%	$187.05	$183.98	476,440 shs	$24.66 billion
08/31/2021	$186.04	$185.93 -0.06%	$187.72	$184.89	768,558 shs	$24.67 billion
08/30/2021	$187.95	$186.04 -1.02%	$189.27	$185.94	718,360 shs	$24.68 billion
08/27/2021	$187.53	$187.95 +0.22%	$189.68	$187.43	507,120 shs	$24.94 billion
08/26/2021	$189.58	$187.53 -1.08%	$189.43	$186.76	346,024 shs	$24.88 billion
08/25/2021	$186.37	$189.58 +1.72%	$191.85	$186.14	571,345 shs	$25.15 billion
08/24/2021	$184.94	$186.37 +0.77%	$186.94	$184.00	407,117 shs	$24.73 billion
08/23/2021	$183.39	$184.94 +0.85%	$185.70	$182.93	383,689 shs	$24.54 billion
08/20/2021	$183.31	$183.39 +0.04%	$184.73	$182.48	443,174 shs	$24.33 billion
08/19/2021	$184.27	$183.31 -0.52%	$184.91	$181.53	358,877 shs	$24.32 billion
08/18/2021	$185.20	$184.27 -0.50%	$186.93	$183.00	420,095 shs	$24.45 billion
08/17/2021	$187.79	$185.20 -1.38%	$188.30	$184.06	928,686 shs	$24.57 billion
08/16/2021	$189.79	$187.79 -1.05%	$190.13	$187.03	435,909 shs	$24.92 billion
08/13/2021	$192.36	$189.79 -1.34%	$192.24	$189.49	384,739 shs	$25.18 billion
08/12/2021	$193.41	$192.36 -0.54%	$193.96	$190.49	524,682 shs	$25.52 billion
08/11/2021	$187.34	$193.41 +3.24%	$193.86	$189.48	1.18 million shs	$25.66 billion
08/10/2021	$183.23	$187.34 +2.24%	$189.65	$183.37	1.12 million shs	$24.85 billion
08/09/2021	$181.16	$183.23 +1.14%	$185.59	$180.17	895,143 shs	$24.31 billion
08/06/2021	$177.80	$181.16 +1.89%	$181.74	$178.35	659,961 shs	$24.03 billion
08/05/2021	$179.66	$177.80 -1.04%	$181.35	$174.94	922,783 shs	$23.59 billion
08/04/2021	$180.85	$179.66 -0.66%	$181.73	$170.33	917,307 shs	$23.83 billion
08/03/2021	$179.58	$180.85 +0.71%	$181.14	$177.38	555,816 shs	$23.99 billion
08/02/2021	$179.99	$179.58 -0.23%	$183.38	$179.43	514,976 shs	$23.82 billion
07/30/2021	$182.61	$179.99 -1.43%	$183.85	$179.29	802,946 shs	$23.88 billion
07/29/2021	$182.98	$182.61 -0.20%	$185.83	$180.56	860,381 shs	$24.23 billion
07/28/2021	$176.66	$182.98 +3.58%	$183.88	$174.96	1.13 million shs	$24.28 billion
07/27/2021	$175.99	$176.66 +0.38%	$176.98	$172.53	495,562 shs	$23.44 billion
07/26/2021	$178.14	$175.99 -1.21%	$178.78	$175.91	812,781 shs	$23.35 billion
07/23/2021	$176.05	$178.14 +1.19%	$178.44	$175.98	408,061 shs	$23.63 billion
07/22/2021	$176.35	$176.05 -0.17%	$176.80	$174.29	400,193 shs	$23.36 billion
07/21/2021	$174.34	$176.35 +1.15%	$176.83	$174.64	571,807 shs	$23.40 billion
07/20/2021	$170.75	$174.34 +2.10%	$176.29	$171.16	569,288 shs	$23.13 billion
07/19/2021	$175.35	$170.75 -2.62%	$173.19	$168.79	1.51 million shs	$22.65 billion
07/16/2021	$176.66	$175.35 -0.74%	$177.18	$175.00	612,850 shs	$23.26 billion

This page was last updated on 10/17/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Vulcan Materials Stock Chart and Price History