Vulcan Materials Company (VMC) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Vulcan Materials Company (VMC) 10 years ago, it would be worth $2,549.76 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,481.5, while $1000 invested 1 year ago would be worth $904.38. This corresponds to total returns of 154.98%, 48.15%, -9.56%, respectively, with annualized returns of 9.81%, 8.17%, -9.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 263.7 | 264.64 | 264.64 | 266.16 | 262.12 | 1.35M |
| October 20, 2026 | 257.93 | 261.92 | 261.92 | 263.76 | 255.95 | 1.65M |
| October 19, 2026 | 258.23 | 257.45 | 257.45 | 259.25 | 255.09 | 1.25M |
| October 16, 2026 | 255.41 | 257.63 | 257.63 | 259.62 | 253.93 | 1.74M |
| October 15, 2026 | 244.12 | 252.4 | 252.4 | 252.42 | 243.91 | 1.61M |
| October 14, 2026 | 241.2 | 241.77 | 241.77 | 243.15 | 238.72 | 1M |
| October 13, 2026 | 244.99 | 243.54 | 243.54 | 247.63 | 242.37 | 956,712 |
| October 12, 2026 | 243.19 | 245.15 | 245.15 | 247.52 | 243.19 | 570,681 |
| October 09, 2026 | 246.49 | 244.58 | 244.58 | 247.48 | 243.54 | 1.1M |
| October 08, 2026 | 241.51 | 246.26 | 246.26 | 246.54 | 240.67 | 1.07M |
| October 07, 2026 | 245.94 | 244.13 | 244.13 | 246.55 | 241.65 | 874,281 |
| October 06, 2026 | 247.02 | 248.85 | 248.85 | 249.9 | 246.5 | 960,042 |
| October 05, 2026 | 241.77 | 245.57 | 245.57 | 245.93 | 238.38 | 1.01M |
| October 02, 2026 | 246.08 | 243.06 | 243.06 | 247.62 | 242.77 | 884,078 |
| October 01, 2026 | 243.53 | 243.98 | 243.98 | 245.42 | 237.03 | 2.11M |
| September 30, 2026 | 243.36 | 244.63 | 244.63 | 247.11 | 242.13 | 1.51M |
| September 29, 2026 | 246.52 | 242.75 | 242.75 | 248.84 | 239.9 | 1.62M |
| September 28, 2026 | 242.96 | 246.15 | 246.15 | 248.4 | 241.01 | 1.22M |
| September 25, 2026 | 242.34 | 245 | 245 | 246.88 | 241.47 | 1.69M |
| September 24, 2026 | 243.83 | 241.7 | 241.7 | 245.14 | 241.19 | 1.19M |
| September 23, 2026 | 245.22 | 244.4 | 244.4 | 252.7 | 243.65 | 1.7M |
| September 22, 2026 | 250.48 | 247.87 | 247.87 | 251.93 | 242.73 | 1.21M |
| September 21, 2026 | 243.61 | 246.2 | 246.2 | 247.71 | 241.17 | 1.13M |
| September 18, 2026 | 241.8 | 240.83 | 240.83 | 243.97 | 240.69 | 2.06M |
| September 17, 2026 | 248.62 | 244.5 | 244.5 | 249.05 | 241.77 | 914,133 |
| September 16, 2026 | 249.48 | 244.3 | 244.3 | 250.79 | 242.5 | 1.23M |
| September 15, 2026 | 250.51 | 249.2 | 249.2 | 251.03 | 247.02 | 768,660 |
| September 11, 2026 | 253.3 | 252.74 | 252.74 | 254 | 250.73 | 1.03M |
| September 10, 2026 | 247.38 | 250.6 | 250.6 | 251.03 | 246.2 | 955,340 |
| September 09, 2026 | 251.42 | 249.89 | 249.89 | 254.55 | 249.52 | 1.03M |
| September 08, 2026 | 259.72 | 258.3 | 258.3 | 262.19 | 257.94 | 945,278 |
| September 04, 2026 | 258.6 | 262.63 | 262.63 | 264.27 | 258.59 | 1.07M |
| September 03, 2026 | 267.43 | 260.23 | 260.23 | 267.99 | 259.66 | 1M |
| September 02, 2026 | 260.27 | 263.93 | 263.93 | 266.83 | 259.5 | 1.25M |
| September 01, 2026 | 266.98 | 259.69 | 259.69 | 267.58 | 257.17 | 1.66M |
| August 31, 2026 | 272.9 | 269.58 | 269.58 | 273.74 | 268.7 | 972,407 |
| August 28, 2026 | 275.98 | 274.51 | 274.51 | 278.23 | 270.43 | 714,684 |
| August 27, 2026 | 271.29 | 273.85 | 273.85 | 275.79 | 270.26 | 1.17M |
| August 26, 2026 | 274.79 | 273.74 | 273.74 | 277.65 | 272.38 | 874,785 |
| August 25, 2026 | 281.02 | 274.09 | 274.09 | 281.19 | 273.07 | 632,668 |
| August 24, 2026 | 276.54 | 275.94 | 275.94 | 280.55 | 274.06 | 823,769 |
| August 21, 2026 | 272.83 | 276.04 | 276.04 | 277.8 | 270.96 | 901,567 |
| August 20, 2026 | 272.01 | 270.67 | 270.67 | 275.1 | 270.47 | 579,124 |
| August 19, 2026 | 274.4 | 276.3 | 276.3 | 279.14 | 272.49 | 859,489 |
| August 18, 2026 | 278.03 | 271.65 | 271.65 | 278.07 | 270.1 | 725,124 |
| August 17, 2026 | 280.31 | 278.15 | 278.15 | 282.72 | 277.05 | 701,957 |
| August 14, 2026 | 282 | 282 | 282 | 282.11 | 277.11 | 657,480 |
| August 13, 2026 | 281.93 | 277.52 | 277.52 | 283.21 | 277.06 | 605,769 |
| August 12, 2026 | 288.28 | 280.38 | 280.38 | 288.4 | 279.83 | 720,894 |
| August 11, 2026 | 285.05 | 287.79 | 287.79 | 289.37 | 283.86 | 693,521 |
| August 10, 2026 | 283.28 | 285.34 | 285.34 | 285.53 | 282.4 | 771,554 |
| August 07, 2026 | 280.21 | 284.69 | 284.69 | 287.33 | 280.21 | 1.2M |
| August 06, 2026 | 286.04 | 281.63 | 281.63 | 286.95 | 280.43 | 960,836 |
| August 05, 2026 | 285.28 | 286.77 | 286.77 | 289.5 | 285.26 | 732,817 |
| August 04, 2026 | 286.66 | 285.1 | 285.1 | 287.42 | 281.97 | 1.22M |
| August 03, 2026 | 271.06 | 283.59 | 283.59 | 283.73 | 271.06 | 1.45M |
| July 31, 2026 | 268.68 | 268.57 | 268.57 | 273.04 | 266.68 | 1.98M |
| July 30, 2026 | 287.99 | 271.24 | 271.24 | 289.55 | 271.09 | 1.76M |
| July 29, 2026 | 298.57 | 283.92 | 283.92 | 300.63 | 283 | 1.69M |
| July 28, 2026 | 284.92 | 288.42 | 288.42 | 289.79 | 283.95 | 1.4M |