Vulcan Materials Company (VMC) NYSE

Currency In USD

VMC Historical Return

If you invested $1000 in Vulcan Materials Company (VMC) 10 years ago, it would be worth $2,515.4 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,547.14, while $1000 invested 1 year ago would be worth $947.45. This corresponds to total returns of 151.54%, 54.71%, -5.25%, respectively, with annualized returns of 9.66%, 9.12%, -5.25%.

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
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
July 27, 2026	284.79	284.49	284.49	287.27	282.62	915,896
July 23, 2026	275.46	274.93	274.93	277.97	272.43	820,528
July 22, 2026	277.18	277.83	277.83	281.08	276.75	725,143
July 21, 2026	281.55	276.75	276.75	282.52	274.83	1.02M
July 20, 2026	290.91	280.62	280.62	293.43	278.87	1.22M
July 17, 2026	291.03	288.33	288.33	298.85	287.06	689,827
July 16, 2026	287.31	293.47	293.47	295.37	287.31	616,254
July 15, 2026	290.06	289.11	289.11	292.82	287.51	687,962
July 14, 2026	295.85	291.89	291.89	299.74	291.71	735,629
July 13, 2026	294.62	292.78	292.78	298.35	290.97	802,341
July 10, 2026	288.77	295.25	295.25	297.05	288.43	1.49M
July 09, 2026	285.75	288.73	288.73	290.14	284.5	935,337
July 08, 2026	294.23	286.59	286.59	295.49	284.63	1.04M
July 07, 2026	305.04	299.9	299.9	305.04	294.92	993,481
July 06, 2026	304.65	304.84	304.84	305.83	299.9	774,114
July 02, 2026	298.2	303.19	303.19	303.74	295.51	1.24M
July 01, 2026	292.06	295.03	295.03	295.49	286.83	1.19M
June 30, 2026	305.65	295.01	295.01	306.99	291.42	1.91M
June 29, 2026	302.81	303.82	303.82	311	300	1.45M
June 26, 2026	313.7	311.35	311.35	314.77	307.08	1.56M
June 25, 2026	310.65	312.97	312.97	321.16	309.06	1.1M
June 24, 2026	302.01	307.29	307.29	309.92	301.74	1.69M
June 23, 2026	301.75	299.09	299.09	305.14	299.03	869,614
June 22, 2026	300.66	304.39	304.39	307.03	298.57	965,690
June 18, 2026	298.33	302.84	302.84	306.86	296.68	1.92M
June 17, 2026	299.06	294.82	294.82	305.28	293	1.06M
June 16, 2026	295.02	300.83	300.83	302.87	295.02	1.38M
June 15, 2026	292.29	292.99	292.99	299.37	287.87	1.17M
June 12, 2026	284.78	286.47	286.47	288.63	280.94	892,433
June 11, 2026	273.73	280.19	280.19	280.96	271.86	1.54M
June 10, 2026	280.51	272.67	272.67	281.81	271.7	1.36M
June 09, 2026	272.56	279	279	279.42	271.63	1.32M
June 08, 2026	279.23	269.98	269.98	280.7	269.53	1.24M
June 05, 2026	283.73	281.38	281.38	285.56	280.39	1.41M
June 04, 2026	286.93	283.06	283.06	288.98	281.89	1.08M
June 03, 2026	280.77	285.3	285.3	286.02	280.5	752,425
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