VMC: Vulcan Materials Company

As of Friday, June 5th, 2026

$ 281.38

-1.68 -0.59%

Open: 283.73
High: 285.56
Low: 280.39
Volume: 1,416,016
Previous Close on Thursday, June 4th, 2026

$ 283.06

-2.24 -0.79%

Open: 286.93
High: 288.98
Low: 281.89
Volume: 1,091,858

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 283.73 285.56 280.39 281.38 1,416,016 -1.68 -0.59
2026-06-04 286.93 288.98 281.89 283.06 1,091,858 -2.24 -0.79
2026-06-03 280.77 286.08 280.50 285.30 967,855 +3.46 +1.23
2026-06-02 278.52 285.88 278.52 281.84 1,342,652 +0.28 +0.10
2026-06-01 278.69 284.20 275.49 281.56 1,371,528 -1.36 -0.48
2026-05-29 276.96 287.42 276.96 282.92 2,041,287 +6.17 +2.23
2026-05-28 274.50 278.49 273.74 276.75 1,616,731 +1.10 +0.40
2026-05-27 271.89 276.58 270.02 275.65 1,174,639 +6.71 +2.49
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 288.98
On 2026-06-04		 275.49
On 2026-06-01		 -1.54 -0.54 288.98
On 2026-06-04		 280.39
On 2026-06-05		 -2.97 282.63
10D 288.98
On 2026-06-04		 257.89
On 2026-05-22		 19.30 7.36 287.42
On 2026-05-29		 275.49
On 2026-06-01		 -4.15 277.81
20D 291.04
On 2026-05-08		 252.42
On 2026-05-19		 -7.55 -2.61 291.04
On 2026-05-08		 252.42
On 2026-05-19		 -13.27 274.62
WTD 288.98
On 2026-06-04		 275.49
On 2026-06-01		 -1.54 -0.54 288.98
On 2026-06-04		 280.39
On 2026-06-05		 -2.97 282.63
MTD 288.98
On 2026-06-04		 275.49
On 2026-06-01		 -1.54 -0.54 288.98
On 2026-06-04		 280.39
On 2026-06-05		 -2.97 282.63
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

401.39 -27.37 -6.38 7,240,613
ENR

Energizer Holdings Inc.

19.44 +0.56 +2.97 99,875
CPRI

Capri Holdings Limited

18.87 +0.04 +0.21 2,722,444
DXD

ProShares UltraShort Dow30

18.28 +0.47 +2.64 3,541,464
VMC

Vulcan Materials Company

281.38 -1.68 -0.59 1,416,016