Vulcan Materials Company (VMC) NYSE

Currency In USD

AD

VMC Historical Return

If you invested $1000 in Vulcan Materials Company (VMC) 10 years ago, it would be worth $2,270.82 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,447.55, while $1000 invested 1 year ago would be worth $959.12. This corresponds to total returns of 127.08%, 44.76%, -4.09%, respectively, with annualized returns of 8.55%, 7.67%, -4.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

VMC Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 11, 2026285.3284.37284.37287.13283.961.31M
November 10, 2026287.51287.31287.31290.14284.93861,515
November 09, 2026287.54289.44289.44293.95285.651.16M
November 06, 2026277.85282.72282.72285.99277.851.05M
November 05, 2026299.55285.51285.51303.11280.891.73M
November 04, 2026289.7297.69297.69299.45287.91.78M
November 03, 2026289.41284.6284.6289.96283.811.16M
November 02, 2026286.09289.14289.14290.35284.581.45M
October 30, 2026283.31281.25281.25285.22278.231.5M
October 29, 2026265.85280.31280.31286.46259.982.82M
October 28, 2026261.97265265265.65261.051.24M
October 27, 2026262.4262.5262.5263.21259.99694,079
October 26, 2026262.76261.48261.48263.96260.141.06M
October 23, 2026267.06261.69261.69267.6260.411.05M
October 22, 2026264.64268.72268.72269.15262.911.19M
October 21, 2026263.7264.64264.64266.16262.121.35M
October 20, 2026257.93261.92261.92263.76255.951.65M
October 19, 2026258.23257.45257.45259.25255.091.25M
October 16, 2026255.41257.63257.63259.62253.931.74M
October 15, 2026244.12252.4252.4252.42243.911.61M
October 14, 2026241.2241.77241.77243.15238.721M
October 13, 2026244.99243.54243.54247.63242.37956,712
October 12, 2026243.19245.15245.15247.52243.19570,681
October 09, 2026246.49244.58244.58247.48243.541.1M
October 08, 2026241.51246.26246.26246.54240.671.07M
October 07, 2026245.94244.13244.13246.55241.65874,281
October 06, 2026247.02248.85248.85249.9246.5960,042
October 05, 2026241.77245.57245.57245.93238.381.01M
October 02, 2026246.08243.06243.06247.62242.77884,078
October 01, 2026243.53243.98243.98245.42237.032.11M
September 30, 2026243.36244.63244.63247.11242.131.51M
September 29, 2026246.52242.75242.75248.84239.91.62M
September 28, 2026242.96246.15246.15248.4241.011.22M
September 25, 2026242.34245245246.88241.471.69M
September 24, 2026243.83241.7241.7245.14241.191.19M
September 23, 2026245.22244.4244.4252.7243.651.7M
September 22, 2026250.48247.87247.87251.93242.731.21M
September 21, 2026243.61246.2246.2247.71241.171.13M
September 18, 2026241.8240.83240.83243.97240.692.06M
September 17, 2026248.62244.5244.5249.05241.77914,133
September 16, 2026249.48244.3244.3250.79242.51.23M
September 15, 2026250.51249.2249.2251.03247.02768,660
September 11, 2026253.3252.74252.74254250.731.03M
September 10, 2026247.38250.6250.6251.03246.2955,340
September 09, 2026251.42249.89249.89254.55249.521.03M
September 08, 2026259.72258.3258.3262.19257.94945,278
September 04, 2026258.6262.63262.63264.27258.591.07M
September 03, 2026267.43260.23260.23267.99259.661M
September 02, 2026260.27263.93263.93266.83259.51.25M
September 01, 2026266.98259.69259.69267.58257.171.66M
August 31, 2026272.9269.58269.58273.74268.7972,407
August 28, 2026275.98274.51274.51278.23270.43714,684
August 27, 2026271.29273.85273.85275.79270.261.17M
August 26, 2026274.79273.74273.74277.65272.38874,785
August 25, 2026281.02274.09274.09281.19273.07632,668
August 24, 2026276.54275.94275.94280.55274.06823,769
August 21, 2026272.83276.04276.04277.8270.96901,567
August 20, 2026272.01270.67270.67275.1270.47579,124
August 19, 2026274.4276.3276.3279.14272.49859,489
August 18, 2026278.03271.65271.65278.07270.1725,124
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved