Vulcan Materials Company (VMC) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -7.9%
- 3M
- -19.8%
- YTD
- -16.9%
- 1Y
- -19.9%
- 3Y
- +6.6%
- 5Y
- +7.2%
Loading 10-year price history...
VMC Historical Performance
VMC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -21.2%
- 2003 annual price return
- +24.0%
- 2004 annual price return
- +15.7%
- 2005 annual price return
- +27.3%
- 2006 annual price return
- +30.9%
- 2007 annual price return
- -12.1%
- 2008 annual price return
- -9.0%
- 2009 annual price return
- -24.5%
- 2010 annual price return
- -15.9%
- 2011 annual price return
- -11.5%
- 2012 annual price return
- +31.2%
- 2013 annual price return
- +10.3%
- 2014 annual price return
- +12.0%
- 2015 annual price return
- +41.8%
- 2016 annual price return
- +35.4%
- 2017 annual price return
- +3.0%
- 2018 annual price return
- -25.1%
- 2019 annual price return
- +47.5%
- 2020 annual price return
- +3.9%
- 2021 annual price return
- +41.7%
- 2022 annual price return
- -15.8%
- 2023 annual price return
- +28.9%
- 2024 annual price return
- +15.0%
- 2025 annual price return
- +11.6%
- 2026 annual price return
- -8.2%
VMC Stock Price Trajectory (1980–2026)
As of October 3, 2026, Vulcan Materials Company (VMC) trades at $243.06, representing a -19.9% return over the past year. The stock has delivered a +47.0% total return over five years (+7.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $331.09 on February 10, 2026. From this peak, VMC has corrected -26.6%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers MLM (-23.2% 1Y), CRH (-32.4% 1Y), and USLM (-14.9% 1Y), VMC has underperformed the peer group average. Compare VMC vs MLM →
VMC Historical Price Data · from 1980
Rows 1–50 of 11,784| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 246.08 | 247.62 | 242.77 | 243.06 | 884K | -0.38% |
| 2026-10-01 | 243.53 | 245.41 | 237.13 | 243.98 | 2.11M | -0.27% |
| 2026-09-30 | 243.36 | 247.06 | 242.13 | 244.63 | 1.51M | +0.77% |
| 2026-09-29 | 246.52 | 248.84 | 239.90 | 242.75 | 1.62M | -1.38% |
| 2026-09-28 | 242.96 | 248.40 | 241.01 | 246.15 | 1.22M | +0.47% |
| 2026-09-25 | 241.92 | 246.88 | 241.47 | 245.00 | 1.69M | +1.37% |
| 2026-09-24 | 243.83 | 245.14 | 241.19 | 241.70 | 1.19M | -1.10% |
| 2026-09-23 | 245.22 | 252.70 | 243.65 | 244.40 | 1.70M | -1.40% |
| 2026-09-22 | 250.48 | 251.93 | 242.72 | 247.87 | 1.21M | +0.68% |
| 2026-09-21 | 242.92 | 247.71 | 242.05 | 246.20 | 1.13M | +2.23% |
| 2026-09-18 | 241.79 | 243.97 | 240.72 | 240.83 | 2.06M | -1.50% |
| 2026-09-17 | 249.25 | 249.25 | 241.77 | 244.50 | 914K | +0.08% |
| 2026-09-16 | 250.49 | 250.79 | 242.50 | 244.30 | 1.23M | -1.97% |
| 2026-09-15 | 251.03 | 251.03 | 247.02 | 249.20 | 769K | -0.53% |
| 2026-09-14 | 250.81 | 253.01 | 248.28 | 250.54 | 949K | -0.87% |
| 2026-09-11 | 253.30 | 254.00 | 250.72 | 252.74 | 1.03M | +0.85% |
| 2026-09-10 | 247.38 | 251.02 | 246.20 | 250.60 | 955K | +0.28% |
| 2026-09-09 | 251.42 | 254.54 | 249.52 | 249.89 | 1.03M | -3.26% |
| 2026-09-08 | 260.05 | 262.03 | 257.94 | 258.30 | 945K | -1.65% |
| 2026-09-04 | 258.60 | 264.18 | 258.59 | 262.63 | 1.07M | +0.92% |
| 2026-09-03 | 266.19 | 267.99 | 259.73 | 260.23 | 1.00M | -1.40% |
| 2026-09-02 | 260.27 | 266.83 | 259.17 | 263.93 | 1.24M | +1.63% |
| 2026-09-01 | 267.07 | 267.07 | 257.18 | 259.69 | 1.66M | -3.67% |
| 2026-08-31 | 273.56 | 273.56 | 268.69 | 269.58 | 944K | -1.80% |
| 2026-08-28 | 275.98 | 276.88 | 270.43 | 274.51 | 715K | +0.24% |
| 2026-08-27 | 271.29 | 275.79 | 270.25 | 273.85 | 1.17M | +0.04% |
| 2026-08-26 | 274.79 | 277.65 | 272.38 | 273.74 | 875K | -0.13% |
| 2026-08-25 | 281.02 | 281.19 | 273.07 | 274.09 | 633K | -0.67% |
| 2026-08-24 | 276.54 | 280.55 | 274.06 | 275.94 | 826K | -0.04% |
| 2026-08-21 | 272.83 | 277.80 | 270.96 | 276.04 | 903K | +1.98% |
| 2026-08-20 | 272.01 | 275.10 | 270.47 | 270.67 | 583K | -2.04% |
| 2026-08-19 | 274.40 | 279.14 | 272.49 | 276.30 | 864K | +1.71% |
| 2026-08-18 | 278.03 | 278.07 | 270.10 | 271.65 | 726K | -2.34% |
| 2026-08-17 | 280.31 | 282.72 | 277.05 | 278.15 | 702K | -1.37% |
| 2026-08-14 | 282.00 | 282.11 | 277.11 | 282.00 | 658K | +1.61% |
| 2026-08-13 | 281.93 | 283.21 | 277.06 | 277.52 | 606K | -1.02% |
| 2026-08-12 | 288.28 | 288.40 | 279.83 | 280.38 | 724K | -2.57% |
| 2026-08-11 | 285.05 | 289.37 | 283.86 | 287.79 | 694K | +0.86% |
| 2026-08-10 | 283.28 | 285.53 | 282.40 | 285.34 | 775K | +0.23% |
| 2026-08-07 | 280.21 | 287.33 | 280.21 | 284.69 | 1.22M | +1.09% |
| 2026-08-06 | 286.04 | 286.95 | 280.43 | 281.63 | 961K | -1.79% |
| 2026-08-05 | 285.28 | 289.50 | 285.26 | 286.77 | 733K | +0.59% |
| 2026-08-04 | 286.66 | 287.42 | 281.97 | 285.10 | 1.24M | +0.53% |
| 2026-08-03 | 271.06 | 283.73 | 271.06 | 283.59 | 1.52M | +5.59% |
| 2026-07-31 | 268.68 | 273.04 | 266.68 | 268.57 | 1.98M | -0.98% |
| 2026-07-30 | 287.99 | 289.55 | 271.09 | 271.24 | 1.78M | -4.47% |
| 2026-07-29 | 298.57 | 300.63 | 283.00 | 283.92 | 1.69M | -1.56% |
| 2026-07-28 | 284.92 | 289.79 | 283.95 | 288.42 | 1.43M | +1.38% |
| 2026-07-27 | 284.79 | 287.27 | 282.62 | 284.49 | 916K | +1.71% |
| 2026-07-24 | 275.58 | 280.79 | 274.44 | 279.70 | 798K | +1.73% |
VMC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VMC — Frequently Asked Questions
Quick answers to the most common questions about buying VMC stock.
How has VMC stock performed recently?
VMC declined -19.9% over the past year, below its 5-year annualized CAGR of +7.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is VMC's all-time high price?
Vulcan Materials Company reached $331.09 on 2026-02-10. The 52-week high is $331.09. Current 1-year return of -19.9% places the stock further from historical peaks.
Where can I download VMC historical price data?
This page provides VMC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.