VMC Daily Statistics
VMC daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Vulcan Materials Company(Holding Company) (VMC) company overview
Vulcan Materials is the largest producer of construction aggregates in the US. The company produced around 228 million tons of aggregates in 2025 and has 16.6 billion tons of proven and probable reserves, equivalent to roughly 83 years of supply at current production levels. Over the past several years, Vulcan has increasingly focused its portfolio on aggregates while reducing its exposure to downstream businesses such as ready-mix concrete and asphalt. The company operates across 23 US states, with additional operations in Mexico.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 246.49 | 247.23 | 243.54 | 244.58 | — |
| 2026-10-08 | 241.51 | 246.54 | 240.67 | 246.26 | — |
| 2026-10-07 | 245.94 | 246.55 | 241.82 | 244.13 | — |
| 2026-10-06 | 247.02 | 249.9 | 246.49 | 248.85 | — |
| 2026-10-05 | 241.77 | 245.93 | 238.51 | 245.57 | — |
| 2026-10-02 | 246.08 | 247.62 | 242.8 | 243.06 | — |
| 2026-10-01 | 243.53 | 245.41 | 237.13 | 243.98 | — |
| 2026-09-30 | 243.36 | 247.11 | 242.13 | 244.63 | — |
| 2026-09-29 | 246.52 | 248.84 | 239.9 | 242.75 | — |
| 2026-09-28 | 242.96 | 248.4 | 241.01 | 246.15 | — |
| 2026-09-25 | 242.34 | 246.88 | 241.47 | 245 | — |
| 2026-09-24 | 243.83 | 245.14 | 241.21 | 241.7 | — |
| 2026-09-23 | 245.22 | 252.6 | 243.68 | 244.4 | — |
| 2026-09-21 | 243.61 | 247.71 | 241.17 | 246.2 | — |
| 2026-09-18 | 241.8 | 243.96 | 240.71 | 240.83 | — |
| 2026-09-17 | 248.62 | 249.05 | 241.77 | 244.5 | — |
| 2026-09-16 | 249.48 | 250.79 | 242.5 | 244.3 | — |
| 2026-09-15 | 250.51 | 250.9 | 247.02 | 249.2 | — |
| 2026-09-14 | 250.81 | 253.01 | 248.28 | 250.54 | — |
| 2026-09-11 | 253.3 | 254 | 251 | 252.74 | — |
| 2026-09-10 | 247.38 | 251.02 | 246.2 | 250.6 | — |
| 2026-09-09 | 251.42 | 254.54 | 249.52 | 249.89 | — |
| 2026-09-08 | 259.72 | 262.18 | 257.93 | 258.3 | — |
| 2026-09-04 | 258.6 | 264.27 | 258.6 | 262.63 | — |
| 2026-09-02 | 260.27 | 266.83 | 259.55 | 263.93 | — |
| 2026-09-01 | 266.98 | 267.58 | 257.18 | 259.69 | — |
| 2026-08-31 | 272.9 | 273.73 | 268.74 | 269.58 | — |
| 2026-08-27 | 271.29 | 275.79 | 270.26 | 273.85 | — |
| 2026-08-26 | 274.79 | 277.65 | 272.38 | 273.74 | — |
| 2026-08-25 | 281.02 | 281.19 | 273.07 | 274.09 | — |
| 2026-08-24 | 276.54 | 280.55 | 274.06 | 275.94 | — |
| 2026-08-21 | 272.83 | 277.75 | 270.96 | 276.04 | — |
| 2026-08-20 | 272.01 | 275.08 | 270.52 | 270.67 | — |
| 2026-08-19 | 274.4 | 279.14 | 272.49 | 276.3 | — |
| 2026-08-18 | 278.03 | 278 | 270.11 | 271.65 | — |
| 2026-08-17 | 280.31 | 282.72 | 277.05 | 278.15 | — |
| 2026-08-14 | 282 | 282.11 | 277.11 | 282 | — |
| 2026-08-13 | 281.93 | 282.53 | 277.14 | 277.52 | — |
| 2026-08-12 | 288.28 | 288.4 | 279.83 | 280.38 | — |
| 2026-08-11 | 285.05 | 289.37 | 284.06 | 287.79 | — |
| 2026-08-10 | 283.28 | 285.42 | 282.4 | 285.34 | — |
| 2026-08-07 | 280.21 | 287.33 | 280.88 | 284.69 | — |
| 2026-08-06 | 286.04 | 286.76 | 280.43 | 281.63 | — |
| 2026-08-05 | 285.28 | 289.5 | 285.26 | 286.77 | — |
| 2026-08-04 | 286.66 | 286.38 | 281.97 | 285.1 | — |
| 2026-08-03 | 271.06 | 283.73 | 271.06 | 283.59 | — |
| 2026-07-31 | 268.68 | 272.99 | 266.92 | 268.57 | — |
| 2026-07-30 | 287.99 | 287.99 | 271.1 | 271.24 | — |
| 2026-07-29 | 298.57 | 300.63 | 283 | 283.92 | — |
| 2026-07-28 | 284.92 | 289.79 | 283.95 | 288.42 | — |
| 2026-07-27 | 284.79 | 287.27 | 282.63 | 284.49 | — |
| 2026-07-24 | 275.58 | 280.79 | 274.44 | 279.7 | — |
| 2026-07-23 | 275.46 | 277.81 | 272.49 | 274.93 | — |
| 2026-07-22 | 277.18 | 281.08 | 276.75 | 277.83 | — |
| 2026-07-21 | 281.55 | 282.52 | 274.86 | 276.75 | — |
| 2026-07-20 | 290.91 | 293.43 | 278.89 | 280.62 | — |
| 2026-07-17 | 291.03 | 298.85 | 287.06 | 288.33 | — |
| 2026-07-16 | 287.31 | 295.28 | 287.32 | 293.47 | — |
| 2026-07-15 | 290.06 | 292.82 | 287.62 | 289.11 | — |
| 2026-07-14 | 295.85 | 299.74 | 291.71 | 291.89 | — |
| 2026-07-13 | 294.62 | 298.35 | 290.97 | 292.78 | — |
| 2026-07-10 | 288.77 | 297.05 | 288.43 | 295.25 | — |
| 2026-07-09 | 285.75 | 290.14 | 284.5 | 288.73 | — |
| 2026-07-08 | 294.23 | 293.2 | 284.63 | 286.59 | — |
| 2026-07-07 | 305.04 | 303.58 | 294.92 | 299.9 | — |
| 2026-07-06 | 304.65 | 305.83 | 299.9 | 304.84 | — |
| 2026-07-02 | 298.2 | 303.73 | 295.64 | 303.19 | — |
| 2026-07-01 | 292.06 | 295.48 | 286.89 | 295.03 | — |
| 2026-06-30 | 305.65 | 306.59 | 291.42 | 295.01 | — |
| 2026-06-29 | 302.81 | 311 | 300 | 303.82 | — |
| 2026-06-26 | 313.7 | 314.77 | 307.08 | 311.35 | — |
| 2026-06-25 | 310.65 | 321.16 | 309.23 | 312.97 | — |
| 2026-06-24 | 302.01 | 309.92 | 301.74 | 307.29 | — |
| 2026-06-23 | 301.75 | 305.12 | 299.06 | 299.09 | — |
| 2026-06-22 | 300.66 | 307.03 | 298.57 | 304.39 | — |
| 2026-06-18 | 298.33 | 306.85 | 296.68 | 302.84 | — |
| 2026-06-17 | 299.06 | 305.28 | 293 | 294.82 | — |
| 2026-06-16 | 295.02 | 302.87 | 295.79 | 300.83 | — |
| 2026-06-15 | 292.29 | 299.37 | 287.87 | 292.99 | — |
| 2026-06-12 | 284.78 | 288.35 | 280.94 | 286.47 | — |
| 2026-06-11 | 273.73 | 280.96 | 271.92 | 280.19 | — |
| 2026-06-10 | 280.51 | 281.81 | 271.7 | 272.67 | — |
| 2026-06-09 | 272.56 | 279.42 | 271.63 | 279 | — |
| 2026-06-05 | 283.73 | 285.56 | 280.4 | 281.38 | — |
| 2026-06-04 | 286.93 | 288.98 | 281.89 | 283.06 | — |
| 2026-06-03 | 280.77 | 286.02 | 280.5 | 285.3 | — |
| 2026-06-02 | 278.52 | 285.83 | 278.52 | 281.84 | — |
| 2026-06-01 | 278.69 | 284.17 | 275.49 | 281.56 | — |
| 2026-05-29 | 276.96 | 287.38 | 277.74 | 282.92 | — |
| 2026-05-28 | 274.5 | 278.49 | 273.76 | 276.75 | — |
| 2026-05-27 | 271.89 | 276.58 | 270.87 | 275.65 | — |
| 2026-05-22 | 263 | 264.08 | 257.89 | 260.65 | — |
| 2026-05-21 | 260.23 | 263.59 | 258.28 | 262.08 | — |
| 2026-05-20 | 259.29 | 264.4 | 258.02 | 263.26 | — |
| 2026-05-19 | 265.48 | 265.56 | 252.42 | 259.46 | — |
| 2026-05-18 | 268.31 | 270.64 | 265.77 | 266.33 | — |
| 2026-05-15 | 271.5 | 274.4 | 266.76 | 267.83 | — |
| 2026-05-14 | 276.6 | 278.23 | 274.73 | 275.09 | — |
| 2026-05-13 | 277.89 | 280.06 | 272.93 | 274.54 | — |
| 2026-05-12 | 282.22 | 282.63 | 277.84 | 279.33 | — |
| 2026-05-11 | 283.49 | 284.54 | 279.81 | 282.7 | — |
| 2026-05-08 | 290.54 | 291.04 | 282.93 | 283.72 | — |
| 2026-05-07 | 297.49 | 298.74 | 288.9 | 288.93 | — |
| 2026-05-06 | 296.84 | 298.35 | 293.73 | 295.72 | — |
| 2026-05-05 | 288.93 | 294.8 | 288.61 | 291.51 | — |
| 2026-05-04 | 293.13 | 295.04 | 286.8 | 287.72 | — |
| 2026-05-01 | 303.16 | 303.12 | 295.01 | 297.32 | — |
| 2026-04-30 | 295.83 | 303.98 | 293.97 | 301.74 | — |
| 2026-04-29 | 303.12 | 306.3 | 294.98 | 296.08 | — |
| 2026-04-28 | 291.79 | 292.57 | 287.07 | 291.46 | — |
| 2026-04-27 | 291.13 | 295.5 | 289.67 | 291.32 | — |
| 2026-04-24 | 291.08 | 294.29 | 289.4 | 292.07 | — |
| 2026-04-23 | 291.83 | 294.15 | 288.02 | 292.71 | — |
| 2026-04-22 | 293.65 | 295.45 | 289.15 | 290.11 | — |
| 2026-04-21 | 295.12 | 296.71 | 290.1 | 290.72 | — |
| 2026-04-20 | 290.58 | 295.84 | 289.81 | 294.77 | — |
| 2026-04-17 | 289.22 | 297.51 | 288.36 | 291.71 | — |
| 2026-04-16 | 291.59 | 293.06 | 284.5 | 285.78 | — |
| 2026-04-15 | 296 | 296.29 | 290.59 | 291.25 | — |
| 2026-04-14 | 297.58 | 299.24 | 296.48 | 296.86 | — |