Vulcan Materials (Holding) Stock Price History

NYSE: VMCIndustrialsMining & Quarrying of Nonmetallic Minerals (No Fuels)USD

244.58-1.68 (-0.68%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

VMC price history at a glance

The price history for Vulcan Materials (Holding) (VMC) on this page begins on February 19, 1973, when the stock closed at $1.09; it most recently closed at $244.58 on October 5, 2026. The highest price in this record is $331.09, reached on February 9, 2026; the latest close is 26.1% below that peak. Across the 52 complete calendar years in the table, VMC finished higher in 37 and lower in 15. Its best year was 1976 (+73.8%) and its worst was 1990 (-27.0%).

Over roughly 54 years the share price changed +22260.6%, a 10.6% compound annual price return (excluding dividends). In the last 12 months alone, VMC has lost 19.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1973: $331.09
Date of high: Feb 9, 2026
Low since 1973: $0.8542
Date of low: Dec 3, 1973
52-week high: $331.09
52-week low: $237.03
Last close: $244.58

VMC returns

1 week

+0.63%

1 month

-2.12%

3 months

-17.16%

6 months

-17.23%

Year to date

-14.25%

1 year

-19.25%

3 years

+17.66%

5 years

+39.18%

VMC price return, excluding dividends.

VMC annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	311.62	244.58	331.09	237.03	-16.43%
2025	251.69	292.65	311.74	215.08	+13.81%
2024	221.62	257.13	298.31	218.37	+13.27%
2023	181.36	227.01	229.75	159.76	+29.64%
2022	207.92	175.11	213.65	137.54	-15.64%
2021	162.83	207.58	210.25	143.10	+39.96%
2020	143.16	148.31	153.88	65.56	+4.37%
2019	101.62	142.10	152.49	97.45	+39.96%
2018	131.90	101.53	141.20	82.52	-20.91%
2017	123.80	128.37	136.82	108.95	+2.57%
2016	86.25	125.15	138.18	78.83	+31.78%
2015	68.29	94.97	106.84	64.28	+41.79%
2014	59.42	66.98	69.50	54.10	+14.32%
2013	54.58	58.59	60.14	45.42	+8.80%
2012	39.29	53.85	54.30	32.31	+36.85%
2011	40.50	39.35	47.18	25.06	-11.29%
2010	52.65	44.36	59.90	35.40	-15.78%
2009	61.19	52.67	71.02	34.30	-24.48%
2008	68.63	69.74	84.73	39.52	-1.79%
2007	88.26	71.01	128.62	70.98	-20.99%
2006	70.00	89.87	93.85	65.85	+32.65%
2005	52.86	67.75	76.31	52.36	+24.06%
2004	49.19	54.61	55.53	41.94	+15.67%
2003	35.80	47.21	48.60	28.75	+25.73%
2002	47.35	37.55	49.95	32.35	-21.69%
2001	46.19	47.95	55.30	37.50	+0.16%
2000	42.06	47.88	48.88	36.50	+19.87%
1999	43.15	39.94	51.25	34.31	-8.93%
1998	31.67	43.85	44.67	31.33	+30.02%
1997	19.25	33.73	34.65	18.42	+68.30%
1996	19.00	20.04	22.17	17.71	+4.34%
1995	16.83	19.21	20.13	16.04	+13.83%
1994	15.21	16.88	18.83	14.67	+8.00%
1993	15.88	15.63	18.71	13.42	-2.85%
1992	12.50	16.08	16.54	12.38	+29.53%
1991	10.67	12.42	13.33	10.13	+14.62%
1990	14.92	10.83	15.58	9.79	-26.97%
1989	13.60	14.83	16.17	13.50	+7.23%
1988	10.96	13.83	13.83	10.33	+26.72%
1987	11.27	10.92	13.67	7.92	+4.38%
1986	7.42	10.46	10.46	7.35	+37.91%
1985	5.58	7.58	7.58	5.54	+34.32%
1984	5.71	5.65	6.15	4.83	-0.19%
1983	4.56	5.66	5.83	4.46	+25.70%
1982	4.50	4.50	4.67	3.23	0.00%
1981	3.42	4.50	4.67	3.34	+29.34%
1980	2.74	3.48	3.96	2.54	+27.97%
1979	2.38	2.72	3.08	2.33	+13.98%
1978	1.88	2.39	3.10	1.82	+25.83%
1977	2.24	1.90	2.28	1.77	-14.15%
1976	1.33	2.21	2.44	1.28	+73.77%
1975	1.04	1.27	1.51	0.9896	+29.78%
1974	1.05	0.9792	1.31	0.9375	-11.32%
1973*	1.09	1.10	1.25	0.8542	+0.95%

* Partial year: the record begins after the start of 1973; return measured from the first available close.

2026 return is year to date.

VMC daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	246.49	247.23	243.54	244.58	-0.68%	1.10M
Oct 8, 2026	241.51	246.54	240.67	246.26	+0.87%	1.30M
Oct 7, 2026	245.94	246.55	241.82	244.13	-1.90%	874.85K
Oct 6, 2026	247.02	249.90	246.50	248.85	+1.34%	960.40K
Oct 5, 2026	241.77	245.93	238.38	245.57	+1.03%	1.02M
Oct 2, 2026	246.08	247.62	242.77	243.06	-0.38%	914.10K
Oct 1, 2026	243.53	245.42	237.03	243.98	-0.27%	2.14M
Sep 30, 2026	243.36	247.11	242.13	244.63	+0.77%	1.51M
Sep 29, 2026	246.52	248.84	239.90	242.75	-1.38%	1.65M
Sep 28, 2026	242.96	248.40	241.02	246.15	+0.47%	1.28M
Sep 25, 2026	242.34	246.88	241.47	245.00	+1.37%	1.70M
Sep 24, 2026	243.83	245.14	241.19	241.70	-1.10%	1.21M
Sep 23, 2026	245.22	252.70	243.65	244.40	-1.40%	1.73M
Sep 22, 2026	250.48	251.93	242.73	247.87	+0.68%	1.22M
Sep 21, 2026	243.61	247.71	241.17	246.20	+2.23%	1.13M
Sep 18, 2026	241.80	243.97	240.69	240.83	-1.50%	2.06M
Sep 17, 2026	248.62	249.05	241.77	244.50	+0.08%	919.20K
Sep 16, 2026	249.48	250.79	242.50	244.30	-1.97%	1.23M
Sep 15, 2026	250.51	251.03	247.02	249.20	-0.53%	772.00K
Sep 14, 2026	250.81	253.01	248.28	250.54	-0.87%	955.20K
Sep 11, 2026	253.30	254.00	250.73	252.74	+0.85%	1.03M
Sep 10, 2026	247.38	251.03	246.20	250.60	+0.28%	1.00M
Sep 9, 2026	251.42	254.55	249.52	249.89	-3.26%	1.03M
Sep 8, 2026	259.72	262.19	257.94	258.30	-1.65%	958.80K
Sep 4, 2026	258.60	264.27	258.59	262.63	+0.92%	1.11M
Sep 3, 2026	267.43	267.99	259.66	260.23	-1.40%	1.03M
Sep 2, 2026	260.27	266.83	259.50	263.93	+1.63%	1.25M
Sep 1, 2026	266.98	267.58	257.17	259.69	-3.67%	1.67M
Aug 31, 2026	272.90	273.74	268.70	269.58	-1.80%	996.10K
Aug 28, 2026	275.98	278.23	270.43	274.51	+0.24%	714.80K
Aug 27, 2026	271.29	275.79	270.26	273.85	+0.04%	1.17M
Aug 26, 2026	274.79	277.65	272.38	273.74	-0.13%	874.80K
Aug 25, 2026	281.02	281.19	273.07	274.09	-0.67%	632.70K
Aug 24, 2026	276.54	280.55	274.06	275.94	-0.04%	826.00K
Aug 21, 2026	272.83	277.80	270.96	276.04	+1.98%	903.20K
Aug 20, 2026	272.01	275.10	270.47	270.67	-2.04%	583.00K
Aug 19, 2026	274.40	279.14	272.49	276.30	+1.71%	864.10K
Aug 18, 2026	278.03	278.07	270.10	271.65	-2.34%	725.80K
Aug 17, 2026	280.31	282.72	277.05	278.15	-1.37%	702.20K
Aug 14, 2026	282.00	282.11	277.11	282.00	+1.61%	658.10K
Aug 13, 2026	281.93	283.21	277.06	277.52	-1.02%	606.40K
Aug 12, 2026	288.28	288.40	279.83	280.38	-2.57%	723.60K
Aug 11, 2026	285.05	289.37	283.86	287.79	+0.86%	694.00K
Aug 10, 2026	283.28	285.53	282.40	285.34	+0.23%	774.50K
Aug 7, 2026	280.21	287.33	280.21	284.69	+1.09%	1.22M
Aug 6, 2026	286.04	286.95	280.43	281.63	-1.79%	960.90K
Aug 5, 2026	285.28	289.50	285.26	286.77	+0.59%	733.20K
Aug 4, 2026	286.66	287.42	281.97	285.10	+0.53%	1.24M
Aug 3, 2026	271.06	283.73	271.06	283.59	+5.59%	1.52M
Jul 31, 2026	268.68	273.04	266.68	268.57	-0.98%	1.98M
Jul 30, 2026	287.99	289.55	271.09	271.24	-4.47%	1.78M
Jul 29, 2026	298.57	300.63	283.00	283.92	-1.56%	1.69M
Jul 28, 2026	284.92	289.79	283.95	288.42	+1.38%	1.43M
Jul 27, 2026	284.79	287.27	282.62	284.49	+1.71%	915.90K
Jul 24, 2026	275.58	280.79	274.44	279.70	+1.73%	797.90K
Jul 23, 2026	275.46	277.97	272.43	274.93	-1.04%	824.10K
Jul 22, 2026	277.18	281.08	276.75	277.83	+0.39%	725.90K
Jul 21, 2026	281.55	282.52	274.83	276.75	-1.38%	1.03M
Jul 20, 2026	290.91	293.43	278.87	280.62	-2.67%	1.22M
Jul 17, 2026	291.03	298.85	287.06	288.33	-1.75%	689.80K
Jul 16, 2026	287.31	295.37	287.31	293.47	+1.51%	621.00K
Jul 15, 2026	290.06	292.82	287.51	289.11	-0.95%	701.00K
Jul 14, 2026	295.85	299.74	291.71	291.89	-0.30%	736.20K
Jul 13, 2026	294.62	298.35	290.97	292.78	-0.84%	802.70K
Jul 10, 2026	288.77	297.05	288.43	295.25	+2.26%	1.49M
Jul 9, 2026	285.75	290.14	284.50	288.73	+0.75%	939.10K
Jul 8, 2026	294.23	295.49	284.63	286.59	-4.44%	1.04M
Jul 7, 2026	305.04	305.04	294.92	299.90	-1.62%	1.01M
Jul 6, 2026	304.65	305.83	299.90	304.84	+0.54%	785.20K
Jul 2, 2026	298.20	303.74	295.51	303.19	+2.77%	1.34M
Jul 1, 2026	292.06	295.49	286.83	295.03	+0.01%	1.22M
Jun 30, 2026	305.65	306.99	291.42	295.01	-2.90%	1.94M
Jun 29, 2026	302.81	311.00	300.00	303.82	-2.42%	1.45M
Jun 26, 2026	313.70	314.77	307.08	311.35	-0.52%	1.60M
Jun 25, 2026	310.65	321.16	309.06	312.97	+1.85%	1.11M
Jun 24, 2026	302.01	309.92	301.74	307.29	+2.74%	1.73M
Jun 23, 2026	301.75	305.14	299.03	299.09	-1.74%	878.70K
Jun 22, 2026	300.66	307.03	298.57	304.39	+0.51%	968.90K
Jun 18, 2026	298.33	306.86	296.68	302.84	+2.72%	2.01M
Jun 17, 2026	299.06	305.28	293.00	294.82	-2.00%	1.06M
Jun 16, 2026	295.02	302.87	295.02	300.83	+2.68%	1.38M
Jun 15, 2026	292.29	299.37	287.87	292.99	+2.28%	1.18M
Jun 12, 2026	284.78	288.63	280.94	286.47	+2.24%	915.10K
Jun 11, 2026	273.73	280.96	271.86	280.19	+2.76%	1.56M
Jun 10, 2026	280.51	281.81	271.70	272.67	-2.27%	1.37M
Jun 9, 2026	272.56	279.42	271.63	279.00	+3.34%	1.32M
Jun 8, 2026	279.23	280.70	269.53	269.98	-4.05%	1.25M
Jun 5, 2026	283.73	285.56	280.39	281.38	-0.59%	1.42M
Jun 4, 2026	286.93	288.98	281.89	283.06	-0.79%	1.09M
Jun 3, 2026	280.77	286.08	280.50	285.30	+1.23%	969.40K
Jun 2, 2026	278.52	285.88	278.52	281.84	+0.10%	1.34M
Jun 1, 2026	278.69	284.20	275.49	281.56	-0.48%	1.42M
May 29, 2026	276.96	287.42	276.96	282.92	+2.23%	2.06M
May 28, 2026	274.50	278.49	273.74	276.75	+0.40%	1.62M
May 27, 2026	271.89	276.58	270.02	275.65	+2.49%	1.22M
May 26, 2026	262.42	270.81	261.23	268.94	+3.18%	1.16M
May 22, 2026	263.00	264.08	257.89	260.65	-0.55%	803.70K
May 21, 2026	260.23	263.59	258.28	262.08	-0.45%	701.50K
May 20, 2026	259.29	264.40	258.02	263.26	+1.46%	1.20M
May 19, 2026	265.48	265.56	252.42	259.46	-2.58%	1.50M
May 18, 2026	268.31	270.67	265.77	266.33	-0.56%	984.40K
May 15, 2026	271.50	274.40	266.75	267.83	-2.64%	954.70K
May 14, 2026	276.60	278.23	274.69	275.09	+0.20%	850.70K
May 13, 2026	277.89	280.06	272.84	274.54	-1.71%	1.23M
May 12, 2026	282.22	282.63	277.84	279.33	-1.19%	900.20K
May 11, 2026	283.49	284.54	279.81	282.70	-0.36%	928.20K
May 8, 2026	290.54	291.04	282.80	283.72	-1.80%	1.02M
May 7, 2026	297.49	298.75	288.89	288.93	-2.30%	792.80K
May 6, 2026	296.84	298.35	293.63	295.72	+1.44%	875.80K
May 5, 2026	288.93	294.80	288.61	291.51	+1.32%	676.60K
May 4, 2026	293.13	295.18	286.80	287.72	-3.23%	1.43M
May 1, 2026	303.16	303.18	295.01	297.32	-1.46%	970.10K
Apr 30, 2026	295.83	303.98	293.97	301.74	+1.91%	1.61M
Apr 29, 2026	303.12	306.30	294.98	296.08	+1.59%	2.06M
Apr 28, 2026	291.79	292.57	287.06	291.46	+0.05%	1.30M
Apr 27, 2026	291.13	295.51	289.67	291.32	-0.26%	1.16M
Apr 24, 2026	291.08	294.36	289.40	292.07	-0.22%	699.40K
Apr 23, 2026	291.83	294.15	288.00	292.71	+0.90%	605.40K
Apr 22, 2026	293.65	295.49	289.15	290.11	-0.21%	656.40K
Apr 21, 2026	295.12	296.71	290.10	290.72	-1.37%	592.90K
Apr 20, 2026	290.58	295.85	289.81	294.77	+1.05%	556.90K
Apr 17, 2026	289.22	297.51	288.32	291.71	+2.08%	960.10K
Apr 16, 2026	291.59	293.06	284.50	285.78	-1.88%	736.50K
Apr 15, 2026	296.00	296.29	290.59	291.25	-1.89%	793.00K
Apr 14, 2026	297.58	299.49	296.48	296.86	-0.10%	591.30K
Apr 13, 2026	293.71	297.57	289.62	297.15	+0.57%	724.40K
Apr 10, 2026	293.98	295.80	292.04	295.48	+0.84%	780.40K
Apr 9, 2026	290.73	294.81	288.78	293.02	+0.15%	702.70K
Apr 8, 2026	288.67	294.41	288.63	292.58	+5.30%	1.10M
Apr 7, 2026	279.36	280.54	275.67	277.85	-1.34%	1.40M
Apr 6, 2026	279.00	281.84	276.11	281.63	+0.63%	1.06M
Apr 2, 2026	276.29	284.53	275.42	279.88	-0.09%	1.42M
Apr 1, 2026	273.60	282.33	273.54	280.13	+2.88%	1.96M
Mar 31, 2026	267.88	273.71	264.55	272.30	+2.01%	1.99M
Mar 30, 2026	265.53	268.03	261.95	266.94	+2.10%	2.45M
Mar 27, 2026	266.54	266.78	260.92	261.46	-1.91%	1.04M
Mar 26, 2026	267.31	271.86	265.81	266.54	-1.11%	1.19M
Mar 25, 2026	270.97	271.66	263.59	269.53	+1.06%	1.12M
Mar 24, 2026	260.43	270.94	258.66	266.70	+1.12%	1.70M
Mar 23, 2026	264.78	267.08	261.65	263.75	+2.07%	1.31M
Mar 20, 2026	257.85	259.49	254.85	258.40	+0.54%	2.71M
Mar 19, 2026	254.15	257.42	252.35	257.02	-0.33%	1.06M
Mar 18, 2026	263.74	263.74	257.41	257.86	-2.86%	1.35M
Mar 17, 2026	268.55	269.74	264.23	265.46	-0.18%	747.80K
Mar 16, 2026	269.40	271.09	265.49	265.95	+0.20%	1.16M
Mar 13, 2026	265.32	269.32	263.36	265.42	+0.61%	2.02M
Mar 12, 2026	263.12	267.81	255.00	263.81	-1.05%	2.89M
Mar 11, 2026	270.44	271.18	265.95	266.60	-1.99%	1.35M
Mar 10, 2026	273.50	275.13	269.99	272.00	-0.85%	1.22M
Mar 9, 2026	271.81	274.33	266.81	274.33	-0.24%	1.87M
Mar 6, 2026	281.54	282.70	273.87	274.99	-4.26%	1.54M
Mar 5, 2026	291.34	293.48	281.35	287.23	-2.96%	1.69M
Mar 4, 2026	297.33	297.89	292.55	295.98	-1.34%	1.31M
Mar 3, 2026	301.97	302.40	294.73	300.00	-2.02%	1.09M
Mar 2, 2026	306.85	308.51	301.66	306.20	-1.23%	1.16M
Feb 27, 2026	305.71	311.77	304.68	310.00	+0.33%	1.79M
Feb 26, 2026	307.00	309.74	305.45	308.99	+1.13%	945.70K
Feb 25, 2026	318.60	319.15	305.28	305.53	-3.89%	1.35M
Feb 24, 2026	311.81	318.10	309.52	317.89	+2.28%	1.35M
Feb 23, 2026	303.02	311.14	300.49	310.79	+1.80%	1.28M
Feb 20, 2026	303.37	306.95	298.66	305.29	+0.81%	1.63M
Feb 19, 2026	298.29	304.00	297.08	302.85	+1.17%	1.44M
Feb 18, 2026	302.22	304.33	297.83	299.36	-0.95%	1.58M
Feb 17, 2026	295.95	311.34	294.72	302.22	-7.76%	2.07M
Feb 13, 2026	322.22	328.79	320.36	327.65	+1.78%	1.39M
Feb 12, 2026	322.65	325.55	317.89	321.92	+0.67%	1.20M
Feb 11, 2026	327.36	329.01	319.28	319.78	-3.21%	1.58M
Feb 10, 2026	328.12	331.09	325.40	330.37	+0.93%	948.20K
Feb 9, 2026	322.07	327.89	321.52	327.32	+1.11%	1.09M
Feb 6, 2026	315.00	324.56	312.20	323.72	+4.17%	992.70K
Feb 5, 2026	312.64	314.84	307.88	310.76	-0.23%	1.43M
Feb 4, 2026	313.30	314.05	306.60	311.49	+0.15%	1.58M
Feb 3, 2026	307.72	318.67	307.63	311.01	+1.66%	1.43M
Feb 2, 2026	301.83	307.46	301.83	305.92	+1.79%	991.40K
Jan 30, 2026	297.01	301.00	295.84	300.54	+0.36%	977.00K
Jan 29, 2026	302.12	303.81	296.26	299.47	-0.09%	698.80K
Jan 28, 2026	297.83	300.39	295.59	299.73	+0.35%	697.50K
Jan 27, 2026	300.99	301.36	297.71	298.67	-0.58%	520.90K
Jan 26, 2026	301.43	302.45	298.93	300.40	+0.11%	500.30K
Jan 23, 2026	302.11	304.65	297.95	300.07	-1.06%	659.30K
Jan 22, 2026	301.48	306.59	298.09	303.27	+1.42%	938.60K
Jan 21, 2026	298.82	301.00	294.99	299.01	+0.97%	972.70K
Jan 20, 2026	304.84	304.84	296.06	296.15	-3.21%	1.05M
Jan 16, 2026	300.86	306.86	300.86	305.97	+1.41%	757.90K
Jan 15, 2026	301.63	304.71	299.90	301.71	+1.08%	818.80K
Jan 14, 2026	305.50	309.95	297.74	298.48	-4.04%	1.59M
Jan 13, 2026	309.01	311.36	302.88	311.04	+0.46%	1.08M
Jan 12, 2026	310.94	313.37	308.11	309.62	-0.64%	846.10K
Jan 9, 2026	301.41	311.92	299.15	311.62	+4.18%	898.60K
Jan 8, 2026	291.51	299.75	290.01	299.13	+2.40%	939.20K
Jan 7, 2026	301.69	302.77	291.77	292.12	-2.58%	1.15M
Jan 6, 2026	295.45	302.56	294.99	299.85	+1.07%	1.02M
Jan 5, 2026	291.44	297.28	289.88	296.67	+1.37%	988.30K
Jan 2, 2026	285.08	294.73	284.23	292.65	+2.61%	1.04M
Dec 31, 2025	288.01	289.09	285.14	285.22	-1.27%	621.90K
Dec 30, 2025	291.52	292.82	288.73	288.88	-1.08%	597.30K
Dec 29, 2025	294.25	295.08	290.42	292.02	-0.74%	565.60K
Dec 26, 2025	293.33	294.56	292.27	294.20	+0.19%	540.60K
Dec 24, 2025	292.93	294.97	292.62	293.64	+0.27%	213.20K
Dec 23, 2025	292.94	293.78	291.23	292.84	+0.33%	586.50K
Dec 22, 2025	294.07	294.07	289.79	291.88	+0.00%	856.60K
Dec 19, 2025	289.12	293.11	287.32	291.87	+1.22%	2.02M
Dec 18, 2025	289.09	292.50	286.02	288.34	+1.03%	1.23M
Dec 17, 2025	290.38	290.38	280.60	285.41	-2.26%	1.94M
Dec 16, 2025	297.66	298.28	290.82	292.01	-1.57%	1.07M
Dec 15, 2025	297.22	298.10	295.09	296.68	+0.25%	996.80K
Dec 12, 2025	299.40	300.17	292.49	295.94	-1.11%	983.50K
Dec 11, 2025	297.92	303.75	296.82	299.27	+0.84%	900.20K
Dec 10, 2025	290.49	297.49	289.57	296.77	+1.97%	727.80K
Dec 9, 2025	295.04	297.00	290.60	291.04	-1.60%	676.40K
Dec 8, 2025	295.58	300.87	293.54	295.78	+0.31%	1.09M
Dec 5, 2025	294.03	296.56	291.56	294.87	+0.42%	846.40K
Dec 4, 2025	292.00	294.00	290.34	293.65	+0.36%	746.20K
Dec 3, 2025	291.00	295.13	289.76	292.59	+0.95%	857.80K
Dec 2, 2025	292.66	293.22	287.87	289.84	-0.69%	978.30K
Dec 1, 2025	295.20	296.35	291.58	291.85	-1.81%	676.70K
Nov 28, 2025	295.87	297.60	294.98	297.24	+0.73%	297.90K
Nov 26, 2025	292.18	296.61	292.06	295.08	+0.81%	718.60K
Nov 25, 2025	289.00	293.09	287.08	292.72	+1.93%	846.20K
Nov 24, 2025	287.39	288.40	285.18	287.19	-0.22%	1.22M
Nov 21, 2025	288.35	291.75	285.99	287.83	+0.65%	1.00M
Nov 20, 2025	287.12	291.36	285.84	285.97	+0.61%	1.96M
Nov 19, 2025	283.54	285.32	280.10	284.23	+0.84%	953.50K
Nov 18, 2025	278.86	283.52	277.94	281.87	+0.64%	921.70K
Nov 17, 2025	280.04	282.23	278.12	280.08	-0.18%	1.38M
Nov 14, 2025	283.37	284.67	279.85	280.58	-1.24%	993.20K
Nov 13, 2025	295.37	297.33	283.42	284.09	-3.73%	1.33M
Nov 12, 2025	295.00	297.74	294.01	295.09	-0.00%	989.30K
Nov 11, 2025	293.00	296.85	292.53	295.10	+0.77%	993.90K
Nov 10, 2025	287.23	295.34	286.44	292.84	+1.93%	1.14M
Nov 7, 2025	283.88	289.99	283.23	287.30	+0.35%	1.69M
Nov 6, 2025	284.18	289.96	284.18	286.30	+0.42%	1.45M
Nov 5, 2025	290.62	296.00	283.70	285.10	-2.45%	1.71M
Nov 4, 2025	289.22	294.19	285.31	292.26	+1.29%	1.83M
Nov 3, 2025	287.32	293.40	285.67	288.55	-0.33%	1.98M
Oct 31, 2025	287.81	291.50	285.14	289.50	-0.17%	1.46M
Oct 30, 2025	285.50	290.45	278.93	290.00	-1.68%	2.62M
Oct 29, 2025	292.35	299.11	292.22	294.97	+0.81%	1.29M
Oct 28, 2025	290.95	293.89	290.51	292.59	+0.20%	723.10K
Oct 27, 2025	293.75	296.00	291.04	292.01	-0.25%	700.10K
Oct 24, 2025	294.18	296.29	292.35	292.74	+0.23%	707.80K
Oct 23, 2025	292.43	295.28	291.94	292.06	-0.55%	664.70K
Oct 22, 2025	297.57	299.16	292.27	293.67	-1.31%	733.70K
Oct 21, 2025	295.58	299.31	293.63	297.57	+0.71%	689.30K
Oct 20, 2025	297.50	298.09	292.93	295.47	+0.04%	671.30K
Oct 17, 2025	295.45	297.09	293.53	295.35	-0.30%	675.20K
Oct 16, 2025	304.04	304.35	295.76	296.23	-2.27%	791.60K
Oct 15, 2025	309.56	311.74	301.36	303.10	-1.93%	880.80K
Oct 14, 2025	301.67	310.69	301.56	309.07	+2.09%	858.00K
Oct 13, 2025	302.74	305.20	301.57	302.75	+0.44%	588.70K
Oct 10, 2025	304.20	304.35	301.03	301.43	-0.49%	570.90K
Oct 9, 2025	304.86	305.26	301.26	302.90	—	363.30K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VMC chart for longer ranges.