Vulcan Materials Company
VMCNYSEBasic Materials● Active
$272.24
$-9.14(-3.25%)
Market Cap$35.3B
P/E Ratio—
52W High$331.09
52W Low$252.35
Vulcan Materials Company（VMC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vmc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$331.09
Feb 10, 2026
-18.6% from here
5-Year Low5Y
$137.54
Jul 5, 2022
+96.0% from low
IPO Priceadj.
—
Jan 2, 1957
+0.0% since IPO
1 Year Ago
$266.00
Jun 9, 2025
+1.4% in 1Y
5 Years Ago
$179.00
Jun 8, 2021
+50.6% in 5Y
10 Years Ago
$118.36
Jun 8, 2016
+127.8% in 10Y
Historical Price Data · VMC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $279.23 | $280.24 | $269.53 | $269.71 | $269.71 | 551K | -3.41% |
| Jun 5, 2026 | $283.73 | $285.56 | $280.39 | $281.38 | $281.38 | 1.4M | -0.83% |
| Jun 4, 2026 | $286.93 | $288.98 | $281.89 | $283.06 | $283.06 | 1.1M | -1.35% |
| Jun 3, 2026 | $280.77 | $286.08 | $280.50 | $285.30 | $285.30 | 969K | +1.61% |
| Jun 2, 2026 | $278.52 | $285.88 | $278.52 | $281.84 | $281.84 | 1.3M | +1.19% |
| Jun 1, 2026 | $278.69 | $284.20 | $275.49 | $281.56 | $281.56 | 1.4M | +1.03% |
| May 29, 2026 | $276.96 | $287.42 | $276.96 | $282.92 | $282.92 | 2.1M | +2.15% |
| May 28, 2026 | $274.50 | $278.49 | $273.74 | $276.75 | $276.75 | 1.6M | +0.82% |
| May 27, 2026 | $271.89 | $276.58 | $270.02 | $275.65 | $275.65 | 1.2M | +1.38% |
| May 26, 2026 | $262.42 | $270.81 | $261.23 | $268.94 | $268.94 | 1.2M | +2.48% |
| May 22, 2026 | $263.00 | $264.08 | $257.89 | $260.65 | $260.65 | 804K | -0.89% |
| May 21, 2026 | $260.23 | $263.59 | $258.28 | $262.08 | $262.08 | 702K | +0.71% |
| May 20, 2026 | $259.29 | $264.40 | $258.02 | $263.26 | $263.26 | 1.2M | +1.53% |
| May 19, 2026 | $265.48 | $265.56 | $252.42 | $259.46 | $259.46 | 1.5M | -2.27% |
| May 18, 2026 | $268.31 | $270.67 | $265.77 | $266.33 | $266.33 | 984K | -0.74% |
| May 15, 2026 | $271.50 | $274.40 | $266.75 | $267.83 | $267.83 | 955K | -1.35% |
| May 14, 2026 | $276.60 | $278.23 | $274.69 | $275.09 | $275.09 | 851K | -0.55% |
| May 13, 2026 | $277.89 | $280.06 | $272.84 | $274.54 | $274.54 | 1.2M | -1.21% |
| May 12, 2026 | $282.22 | $282.63 | $277.84 | $279.33 | $279.33 | 900K | -1.02% |
| May 11, 2026 | $283.49 | $284.54 | $279.81 | $282.70 | $282.70 | 928K | -0.28% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · VMC
Jan 1 → Dec 31 · 6 years2026-5.4%$285.08 → $269.71
-5.4%
2025+9.4%$260.68 → $285.22
+9.4%
2024+14.2%$225.29 → $257.23
+14.2%
2023+28.0%$177.40 → $227.01
+28.0%
2022-16.0%$208.40 → $175.11
-16.0%
2021+16.2%$178.57 → $207.58
+16.2%
Best Year2023 · +28.0%
Worst Year2022 · -16.0%
Positive Years4 / 6
Avg Annual Return+7.7%
6Y Total Return+51.0%
6Y CAGR~+7.1% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$500.79+0.00%
Mkt Cap $231.7B
BHP Group Limited
BHP
$84.22+0.00%
Mkt Cap $213.9B
Rio Tinto Group
RIO
$101.25+0.00%
Mkt Cap $164.4B
Southern Copper Corporation
SCCO
$172.19+0.00%
Mkt Cap $143.7B
Agnico Eagle Mines Limited
AEM.TO
$228.00+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.69+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$55.47+0.00%
Mkt Cap $92.9B
Freeport-McMoRan Inc.
FCX
$64.49+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$163.43+0.00%
Mkt Cap $81.9B
The Sherwin-Williams Company
SHW
$299.48+0.00%
Mkt Cap $73.9BWhat If You Invested in VMC?
If you invested $1,000 in VMC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,278
Total Return+127.8%
CAGR~+8.6% / yr
Profit+$1,278
Based on Jun 8, 2016 · $118.36Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Vulcan Materials Company（VMC）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $269.65。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VMC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VMC 历史股价FMP 日线复权 OHLCV