VMC: Vulcan Materials Company

As of Friday, December 5th, 2025

$ 294.87

+1.22 +0.42%

Open: 294.03
High: 296.56
Low: 291.56
Volume: 78,531
Previous Close on Thursday, December 4th, 2025

$ 293.65

+1.06 +0.36%

Open: 292.00
High: 294.00
Low: 290.34
Volume: 68,389

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 294.03 296.56 291.56 294.87 78,531 +1.22 +0.42
2025-12-04 292.00 294.00 290.34 293.65 68,389 +1.06 +0.36
2025-12-03 291.00 295.13 289.76 292.59 674,219 +2.75 +0.95
2025-12-02 292.66 293.22 287.87 289.84 880,483 -2.01 -0.69
2025-12-01 295.20 296.35 291.58 291.85 675,703 -5.39 -1.81
2025-11-28 295.87 297.60 294.98 297.24 297,875 +2.16 +0.73
2025-11-26 292.18 296.61 292.06 295.08 716,736 +2.36 +0.81
2025-11-25 289.00 293.09 287.08 292.72 837,628 +5.53 +1.93
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 296.56
On 2025-12-05		 287.87
On 2025-12-02		 -2.37 -0.80 296.35
On 2025-12-01		 287.87
On 2025-12-02		 -2.86 292.56
10D 297.60
On 2025-11-28		 285.18
On 2025-11-24		 8.90 3.11 297.60
On 2025-11-28		 287.87
On 2025-12-02		 -3.27 292.29
20D 297.74
On 2025-11-12		 277.94
On 2025-11-18		 8.57 2.99 297.74
On 2025-11-12		 277.94
On 2025-11-18		 -6.65 289.50
WTD 296.56
On 2025-12-05		 287.87
On 2025-12-02		 -2.37 -0.80 296.35
On 2025-12-01		 287.87
On 2025-12-02		 -2.86 292.56
MTD 296.56
On 2025-12-05		 287.87
On 2025-12-02		 -2.37 -0.80 296.35
On 2025-12-01		 287.87
On 2025-12-02		 -2.86 292.56
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
VMC

Vulcan Materials Company

294.87 +1.22 +0.42 78,531