Vulcan Materials Company (VMC) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +11.1%
- 3M
- +7.9%
- YTD
- +2.5%
- 1Y
- +12.3%
- 3Y
- +11.3%
- 5Y
- +11.4%
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
- +5.9%
VMC Stock Price Trajectory (1980–2026)
As of July 8, 2026, Vulcan Materials Company (VMC) trades at $299.90, representing a +12.3% return over the past year. The stock has delivered a +77.0% total return over five years (+11.4% 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 -9.4%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers MLM (+6.8% 1Y), CRH (+12.6% 1Y), and USLM (-2.0% 1Y), VMC has underperformed the peer group average. Compare VMC vs MLM →
VMC Historical Price Data · from 1980
Rows 1–50 of 11,723| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 303.58 | 305.04 | 294.92 | 299.90 | 970K | -1.62% |
| 2026-07-06 | 305.06 | 305.83 | 299.90 | 304.84 | 746K | +0.54% |
| 2026-07-02 | 298.20 | 303.75 | 296.52 | 303.19 | 1.15M | +2.77% |
| 2026-07-01 | 293.17 | 295.42 | 286.83 | 295.03 | 1.15M | +0.01% |
| 2026-06-30 | 305.65 | 306.99 | 291.42 | 295.01 | 1.85M | -2.90% |
| 2026-06-29 | 305.01 | 310.64 | 301.92 | 303.82 | 1.43M | -2.42% |
| 2026-06-26 | 313.70 | 314.77 | 307.07 | 311.35 | 581K | -0.52% |
| 2026-06-25 | 310.65 | 321.16 | 309.26 | 312.97 | 1.05M | +1.85% |
| 2026-06-24 | 302.01 | 309.92 | 301.74 | 307.29 | 1.65M | +2.74% |
| 2026-06-23 | 301.38 | 305.19 | 299.04 | 299.09 | 835K | -1.74% |
| 2026-06-22 | 300.66 | 307.03 | 298.57 | 304.39 | 932K | +0.51% |
| 2026-06-18 | 298.33 | 306.86 | 296.68 | 302.84 | 1.77M | +2.72% |
| 2026-06-17 | 299.32 | 305.28 | 293.00 | 294.82 | 1.02M | -2.00% |
| 2026-06-16 | 295.02 | 302.87 | 295.02 | 300.83 | 1.36M | +2.68% |
| 2026-06-15 | 292.29 | 299.37 | 287.87 | 292.99 | 1.12M | +2.28% |
| 2026-06-12 | 284.78 | 288.63 | 280.94 | 286.47 | 718K | +2.24% |
| 2026-06-11 | 273.73 | 280.96 | 271.86 | 280.19 | 1.14M | +2.76% |
| 2026-06-10 | 281.12 | 281.81 | 271.70 | 272.67 | 1.16M | -2.27% |
| 2026-06-09 | 272.56 | 279.42 | 271.63 | 279.00 | 1.14M | +3.34% |
| 2026-06-08 | 279.23 | 280.24 | 269.53 | 269.98 | 1.24M | -4.05% |
| 2026-06-05 | 283.47 | 285.56 | 280.41 | 281.38 | 1.38M | -0.59% |
| 2026-06-04 | 286.93 | 288.98 | 281.89 | 283.06 | 1.05M | -0.79% |
| 2026-06-03 | 280.77 | 286.08 | 280.50 | 285.30 | 945K | +1.23% |
| 2026-06-02 | 278.52 | 285.88 | 278.52 | 281.84 | 1.28M | +0.10% |
| 2026-06-01 | 278.69 | 284.20 | 275.49 | 281.56 | 1.35M | -0.48% |
| 2026-05-29 | 277.74 | 287.38 | 277.74 | 282.92 | 1.40M | +2.23% |
| 2026-05-28 | 274.50 | 278.49 | 273.74 | 276.75 | 1.44M | +0.40% |
| 2026-05-27 | 271.89 | 276.57 | 270.01 | 275.65 | 1.16M | +2.49% |
| 2026-05-26 | 262.42 | 270.81 | 261.23 | 268.94 | 1.09M | +3.18% |
| 2026-05-22 | 263.00 | 264.08 | 257.89 | 260.65 | 121K | -0.55% |
| 2026-05-21 | 260.23 | 263.59 | 258.28 | 262.08 | 682K | -0.45% |
| 2026-05-20 | 259.29 | 264.40 | 258.01 | 263.26 | 1.14M | +1.46% |
| 2026-05-19 | 265.48 | 265.56 | 252.73 | 259.46 | 1.22M | -2.58% |
| 2026-05-18 | 268.37 | 270.67 | 265.78 | 266.33 | 852K | -0.56% |
| 2026-05-15 | 271.50 | 274.40 | 266.75 | 267.83 | 790K | -2.64% |
| 2026-05-14 | 277.43 | 278.16 | 274.73 | 275.09 | 834K | +0.20% |
| 2026-05-13 | 277.89 | 280.06 | 272.84 | 274.54 | 1.04M | -1.71% |
| 2026-05-12 | 282.62 | 282.63 | 277.84 | 279.33 | 837K | -1.19% |
| 2026-05-11 | 282.70 | 284.03 | 280.23 | 282.70 | 872K | -0.36% |
| 2026-05-08 | 290.54 | 291.04 | 282.93 | 283.72 | 876K | -1.80% |
| 2026-05-07 | 298.51 | 298.75 | 288.91 | 288.93 | 509K | -2.30% |
| 2026-05-06 | 296.94 | 298.35 | 293.63 | 295.72 | 698K | +1.44% |
| 2026-05-05 | 288.93 | 294.80 | 288.61 | 291.51 | 342K | +1.32% |
| 2026-05-04 | 293.13 | 295.18 | 286.80 | 287.72 | 1.41M | -3.23% |
| 2026-05-01 | 303.16 | 303.18 | 295.01 | 297.32 | 817K | -1.46% |
| 2026-04-30 | 295.82 | 303.95 | 293.97 | 301.74 | 1.27M | +1.91% |
| 2026-04-29 | 303.12 | 306.30 | 294.98 | 296.08 | 2.00M | +1.59% |
| 2026-04-28 | 291.79 | 292.57 | 287.06 | 291.46 | 1.08M | +0.05% |
| 2026-04-27 | 291.13 | 295.50 | 289.67 | 291.32 | 964K | -0.26% |
| 2026-04-24 | 291.90 | 294.34 | 289.40 | 292.07 | 666K | -0.22% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +12.3% over the past year, beating its 5-year annualized CAGR of +11.4%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +12.3% places the stock closer to 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.