VMC: Vulcan Materials Company

As of Thursday, February 5th, 2026

$ 310.76

-0.73 -0.23%

Open: 312.64
High: 314.84
Low: 307.88
Volume: 1,427,847
Previous Close on Wednesday, February 4th, 2026

$ 311.49

+0.48 +0.15%

Open: 313.30
High: 314.05
Low: 306.60
Volume: 1,581,166

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-05 312.64 314.84 307.88 310.76 1,427,847 -0.73 -0.23
2026-02-04 313.30 314.05 306.60 311.49 1,581,166 +0.48 +0.15
2026-02-03 307.72 318.67 307.63 311.01 1,407,015 +5.09 +1.66
2026-02-02 301.83 307.46 301.83 305.92 991,399 +5.38 +1.79
2026-01-30 297.01 301.00 295.84 300.54 976,269 +1.07 +0.36
2026-01-29 302.12 303.81 296.26 299.47 695,656 -0.26 -0.09
2026-01-28 297.83 300.39 295.59 299.73 672,562 +1.06 +0.35
2026-01-27 300.99 301.36 297.71 298.67 495,815 -1.73 -0.58
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 318.67
On 2026-02-03		 295.84
On 2026-01-30		 11.29 3.77 318.67
On 2026-02-03		 306.60
On 2026-02-04		 -3.79 307.94
10D 318.67
On 2026-02-03		 295.59
On 2026-01-28		 7.49 2.47 318.67
On 2026-02-03		 306.60
On 2026-02-04		 -3.79 303.81
20D 318.67
On 2026-02-03		 290.01
On 2026-01-08		 18.64 6.38 313.37
On 2026-01-12		 294.99
On 2026-01-21		 -5.87 303.70
WTD 318.67
On 2026-02-03		 301.83
On 2026-02-02		 10.22 3.40 318.67
On 2026-02-03		 306.60
On 2026-02-04		 -3.79 309.80
MTD 318.67
On 2026-02-03		 301.83
On 2026-02-02		 10.22 3.40 318.67
On 2026-02-03		 306.60
On 2026-02-04		 -3.79 309.80
As of Thursday, February 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.37 -1.97 -0.64 4,415,681
KO

The Coca-Cola Company

78.51 +1.16 +1.50 21,490,647
PFE

Pfizer Inc.

26.49 -0.29 -1.08 71,802,425
VZ

Verizon Communications Inc.

47.10 +0.09 +0.19 42,788,467
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,908.72 -592.58 -1.20 710,270,313
DJTA

Dow Jones Transportation Average

19,545.74 -169.82 -0.86 134,742,303
SPX

S&P 500 Index

6,798.40 -84.32 -1.23
OEX

S&P 100 Index

3,356.55 -47.70 -1.40
NDX

NASDAQ 100 Index

24,548.69 -342.55 -1.38
NYA

NYSE Composite Index

22,733.32 -242.30 -1.05
XAX

NYSE AMEX Composite Index

7,974.52 -250.40 -3.04
RUI

RUSSELL 1000 Index

3,706.97 -46.62 -1.24
RUT

Russell 2000 Index

2,577.65 -46.90 -1.79
RUA

Russell 3000 Index

3,863.57 -49.58 -1.27
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.38 +0.91 +3.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.66 +1.29 +5.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.45 +1.83 +8.87
 
Recent
Ticker Last Chg %Chg Volume
VMC

Vulcan Materials Company

310.76 -0.73 -0.23 1,427,847