VMC: Vulcan Materials Company

As of Thursday, May 14th, 2026

$ 275.09

+0.55 +0.20%

Open: 276.60
High: 278.23
Low: 274.69
Volume: 850,652
Previous Close on Wednesday, May 13th, 2026

$ 274.54

-4.79 -1.71%

Open: 277.89
High: 280.06
Low: 272.84
Volume: 1,225,975

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 276.60 278.23 274.69 275.09 850,652 +0.55 +0.20
2026-05-13 277.89 280.06 272.84 274.54 1,225,975 -4.79 -1.71
2026-05-12 282.22 282.63 277.84 279.33 897,684 -3.37 -1.19
2026-05-11 283.49 284.54 279.81 282.70 917,274 -1.02 -0.36
2026-05-08 290.54 291.04 282.80 283.72 951,347 -5.21 -1.80
2026-05-07 297.49 298.75 288.89 288.93 772,962 -6.79 -2.30
2026-05-06 296.84 298.35 293.63 295.72 87,578 +4.21 +1.44
2026-05-05 288.93 294.80 288.61 291.51 676,457 +3.79 +1.32
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 291.04
On 2026-05-08		 272.84
On 2026-05-13		 -13.84 -4.79 291.04
On 2026-05-08		 272.84
On 2026-05-13		 -6.25 279.08
10D 303.18
On 2026-05-01		 272.84
On 2026-05-13		 -26.65 -8.83 303.18
On 2026-05-01		 272.84
On 2026-05-13		 -10.01 285.66
20D 306.30
On 2026-04-29		 272.84
On 2026-05-13		 -10.69 -3.74 306.30
On 2026-04-29		 272.84
On 2026-05-13		 -10.92 289.46
WTD 284.54
On 2026-05-11		 272.84
On 2026-05-13		 -8.63 -3.04 284.54
On 2026-05-11		 272.84
On 2026-05-13		 -4.11 277.92
MTD 303.18
On 2026-05-01		 272.84
On 2026-05-13		 -26.65 -8.83 303.18
On 2026-05-01		 272.84
On 2026-05-13		 -10.01 285.66
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
VMC

Vulcan Materials Company

275.09 +0.55 +0.20 850,652