VMC: Vulcan Materials Company

As of Friday, December 12th, 2025

$ 295.94

-3.33 -1.11%

Open: 299.40
High: 300.17
Low: 292.49
Volume: 955,192
Previous Close on Thursday, December 11th, 2025

$ 299.27

+2.50 +0.84%

Open: 297.92
High: 303.75
Low: 296.82
Volume: 895,298

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 299.40 300.17 292.49 295.94 955,192 -3.33 -1.11
2025-12-11 297.92 303.75 296.82 299.27 895,298 +2.50 +0.84
2025-12-10 290.49 297.49 289.57 296.77 720,302 +5.73 +1.97
2025-12-09 295.04 297.00 290.60 291.04 676,305 -4.74 -1.60
2025-12-08 295.58 300.87 293.54 295.78 1,092,709 +0.91 +0.31
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
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 303.75
On 2025-12-11		 289.57
On 2025-12-10		 1.07 0.36 300.87
On 2025-12-08		 289.57
On 2025-12-10		 -3.76 295.76
10D 303.75
On 2025-12-11		 287.87
On 2025-12-02		 -1.30 -0.44 300.87
On 2025-12-08		 289.57
On 2025-12-10		 -3.76 294.16
20D 303.75
On 2025-12-11		 277.94
On 2025-11-18		 11.85 4.17 300.87
On 2025-12-08		 289.57
On 2025-12-10		 -3.76 290.72
WTD 303.75
On 2025-12-11		 289.57
On 2025-12-10		 1.07 0.36 300.87
On 2025-12-08		 289.57
On 2025-12-10		 -3.76 295.76
MTD 303.75
On 2025-12-11		 287.87
On 2025-12-02		 -1.30 -0.44 300.87
On 2025-12-08		 289.57
On 2025-12-10		 -3.76 294.16
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
ATNI

ATN International Inc.

21.85 +0.20 +0.92 5,547
GLW

Corning Incorporated

88.32 -7.65 -7.97 9,357,632
RRC

Range Resources Corporation

36.41 +0.10 +0.28 4,215,390
VFC

V.F. Corporation

19.66 -0.13 -0.66 5,739,085
VMC

Vulcan Materials Company

295.94 -3.33 -1.11 955,192