Vulcan Materials Company (VMC) NYSE

281.84

+0.28(+0.10%)

Updated at June 02 04:00PM

Currency In USD

VMC Historical Return

If you invested $1000 in Vulcan Materials Company (VMC) 10 years ago, it would be worth $2,644.15 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,599.64, while $1000 invested 1 year ago would be worth $1,069.4. This corresponds to total returns of 164.42%, 59.96%, 6.94%, respectively, with annualized returns of 10.21%, 9.85%, 6.94%.

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

VMC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	278.52	281.84	281.84	285.88	278.52	1.34M
June 01, 2026	278.69	281.56	281.56	284.2	275.49	1.38M
May 29, 2026	276.96	282.92	282.92	287.42	276.96	2.04M
May 28, 2026	274.5	276.75	276.75	278.49	273.74	1.62M
May 27, 2026	271.89	275.65	275.65	276.58	270.02	1.2M
May 26, 2026	262.42	268.94	268.94	270.81	261.23	1.12M
May 22, 2026	263	260.65	260.65	264.08	257.89	803,702
May 21, 2026	260.23	262.08	262.08	263.59	258.28	699,085
May 20, 2026	259.29	263.26	263.26	264.4	258.02	1.2M
May 19, 2026	265.48	259.46	259.46	265.56	252.42	1.47M
May 18, 2026	268.31	266.33	266.33	270.67	265.77	952,319
May 15, 2026	271.5	267.83	267.83	274.4	266.75	947,737
May 14, 2026	277.43	275.09	275.09	278.16	274.73	719,402
May 13, 2026	277.89	274.54	274.54	280.06	272.84	1.23M
May 12, 2026	282.22	279.33	279.33	282.63	277.84	897,684
May 11, 2026	283.49	282.7	282.7	284.54	279.81	917,273
May 08, 2026	290.54	283.72	283.72	291.04	282.8	951,408
May 07, 2026	297.49	288.93	288.93	298.75	288.89	792,384
May 06, 2026	296.84	295.72	295.72	298.35	293.63	875,780
May 05, 2026	288.93	291.51	291.51	294.8	288.61	676,456
May 04, 2026	293.13	287.72	287.72	295.18	286.8	1.42M
May 01, 2026	303.16	297.32	297.32	303.18	295.01	969,476
April 30, 2026	295.83	301.74	301.74	303.98	293.97	1.6M
April 29, 2026	303.12	296.08	296.08	306.3	294.98	2.01M
April 28, 2026	291.79	291.46	291.46	292.57	287.06	1.27M
April 27, 2026	291.13	291.32	291.32	295.51	289.67	1.16M
April 24, 2026	291.08	292.07	292.07	294.36	289.4	681,803
April 23, 2026	291.83	292.71	292.71	294.15	288	592,415
April 22, 2026	293.65	290.11	290.11	295.49	289.15	656,172
April 21, 2026	295.12	290.72	290.72	296.71	290.1	592,924
April 20, 2026	290.58	294.77	294.77	295.85	289.81	556,843
April 17, 2026	289.22	291.71	291.71	297.51	288.32	959,164
April 16, 2026	291.59	285.78	285.78	293.06	284.5	736,359
April 15, 2026	296	291.25	291.25	296.29	290.59	792,929
April 14, 2026	297.58	296.86	296.86	299.49	296.48	590,495
April 13, 2026	293.71	297.15	297.15	297.57	289.62	724,361
April 10, 2026	293.98	295.48	295.48	295.78	292.04	507,549
April 09, 2026	290.73	293.02	293.02	294.81	288.78	702,396
April 08, 2026	288.67	292.58	292.58	294.41	288.63	1.07M
April 07, 2026	279.36	277.85	277.85	280.54	275.67	1.4M
April 06, 2026	279	281.63	281.63	281.84	276.11	1.06M
April 02, 2026	276.29	279.88	279.88	284.53	275.42	1.42M
April 01, 2026	273.6	280.13	280.13	282.33	273.54	1.96M
March 31, 2026	267.88	272.3	272.3	273.71	264.55	1.98M
March 30, 2026	265.53	266.94	266.94	268.03	261.95	2.45M
March 27, 2026	266.54	261.46	261.46	266.78	260.92	1.04M
March 26, 2026	267.31	266.54	266.54	271.86	265.81	1.17M
March 25, 2026	270.97	269.53	269.53	271.66	263.59	1.12M
March 24, 2026	260.43	266.7	266.7	270.94	258.66	1.7M
March 23, 2026	264.78	263.75	263.75	267.08	261.65	1.31M
March 20, 2026	257.85	258.4	258.4	259.49	254.85	2.64M
March 19, 2026	254.15	257.02	257.02	257.42	252.35	1.06M
March 18, 2026	263.74	257.86	257.86	263.74	257.41	1.35M
March 17, 2026	268.55	265.46	265.46	269.74	264.23	740,261
March 16, 2026	269.4	265.95	265.95	271.09	265.49	1.15M
March 13, 2026	265.32	265.42	265.42	269.32	263.36	1.97M
March 12, 2026	263.12	263.81	263.81	267.81	255	2.84M
March 11, 2026	270.44	266.6	266.6	271.18	265.95	1.31M
March 10, 2026	273.5	272	272	275.13	269.99	1.21M
March 09, 2026	271.81	274.33	274.33	274.33	266.81	1.86M