Vulcan Materials CO (VMC) stock
VMCNYSEMining & Quarrying of Nonmetallic Minerals (No Fuels)Fiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 15/3031% above fair value
$281.25+0.94 (+0.34%)
Close on Oct 30, 2026Market cap $36.44BP/E 33.3Yield 0.70%
Price history
Vulcan Materials share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$281.25
+0.34% on the day
52-week range
$237.03 – $331.09
-15.1% from the high
Change over 52 weeks
-3.0%
From $290.00 on Oct 30, 2025
Average volume
1.15M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $283.31 | $285.22 | $278.23 | $281.25 | +0.34% | 1,509,009 |
| Oct 29, 2026 | $265.85 | $286.46 | $259.98 | $280.31 | +5.78% | 2,832,554 |
| Oct 28, 2026 | $261.97 | $265.65 | $261.05 | $265.00 | +0.95% | 1,252,412 |
| Oct 27, 2026 | $262.40 | $263.22 | $259.99 | $262.50 | +0.39% | 730,391 |
| Oct 26, 2026 | $262.76 | $263.96 | $260.14 | $261.48 | -0.08% | 1,065,483 |
| Oct 23, 2026 | $267.06 | $267.60 | $260.41 | $261.69 | -2.62% | 1,060,201 |
| Oct 22, 2026 | $264.64 | $269.15 | $262.91 | $268.72 | +1.54% | 1,230,915 |
| Oct 21, 2026 | $263.70 | $266.16 | $262.12 | $264.64 | +1.04% | 1,358,107 |
| Oct 20, 2026 | $257.93 | $263.76 | $255.95 | $261.92 | +1.74% | 1,678,569 |
| Oct 19, 2026 | $258.23 | $259.25 | $255.09 | $257.45 | -0.07% | 1,286,490 |
| Oct 16, 2026 | $255.41 | $259.62 | $253.93 | $257.63 | +2.07% | 1,738,044 |
| Oct 15, 2026 | $244.12 | $252.42 | $243.91 | $252.40 | +4.40% | 1,653,086 |
| Oct 14, 2026 | $241.20 | $243.15 | $238.72 | $241.77 | -0.73% | 1,051,317 |
| Oct 13, 2026 | $244.99 | $247.63 | $242.37 | $243.54 | -0.66% | 998,716 |
| Oct 12, 2026 | $243.19 | $247.52 | $243.19 | $245.15 | +0.23% | 683,496 |
| Oct 9, 2026 | $246.49 | $247.48 | $243.54 | $244.58 | -0.68% | 1,102,633 |
| Oct 8, 2026 | $241.51 | $246.54 | $240.67 | $246.26 | +0.87% | 1,434,262 |
| Oct 7, 2026 | $245.94 | $246.55 | $241.65 | $244.13 | -1.90% | 874,866 |
| Oct 6, 2026 | $247.02 | $249.90 | $246.50 | $248.85 | +1.34% | 960,393 |
| Oct 5, 2026 | $241.77 | $245.93 | $238.38 | $245.57 | +1.03% | 1,015,545 |
| Oct 2, 2026 | $246.08 | $247.62 | $242.77 | $243.06 | -0.38% | 914,130 |
| Oct 1, 2026 | $243.53 | $245.42 | $237.03 | $243.98 | -0.27% | 2,141,549 |
| Sep 30, 2026 | $243.36 | $247.11 | $242.13 | $244.63 | +0.77% | 1,515,247 |
| Sep 29, 2026 | $246.52 | $248.84 | $239.90 | $242.75 | -1.38% | 1,653,826 |
| Sep 28, 2026 | $242.96 | $248.40 | $241.02 | $246.15 | +0.47% | 1,281,657 |
| Sep 25, 2026 | $242.34 | $246.88 | $241.47 | $245.00 | +1.37% | 1,709,796 |
| Sep 24, 2026 | $243.83 | $245.14 | $241.19 | $241.70 | -1.10% | 1,212,609 |
| Sep 23, 2026 | $245.22 | $252.70 | $243.65 | $244.40 | -1.40% | 1,730,808 |
| Sep 22, 2026 | $250.48 | $251.93 | $242.73 | $247.87 | +0.68% | 1,223,216 |
| Sep 21, 2026 | $243.61 | $247.71 | $241.17 | $246.20 | +2.23% | 1,130,438 |
| Sep 18, 2026 | $241.80 | $243.97 | $240.69 | $240.83 | -1.50% | 2,061,678 |
| Sep 17, 2026 | $248.62 | $249.05 | $241.77 | $244.50 | +0.08% | 919,247 |
| Sep 16, 2026 | $249.48 | $250.79 | $242.50 | $244.30 | -1.97% | 1,230,816 |
| Sep 15, 2026 | $250.51 | $251.03 | $247.02 | $249.20 | -0.53% | 772,269 |
| Sep 14, 2026 | $250.81 | $253.01 | $248.28 | $250.54 | -0.87% | 955,187 |
| Sep 11, 2026 | $253.30 | $254.00 | $250.73 | $252.74 | +0.85% | 1,031,338 |
| Sep 10, 2026 | $247.38 | $251.03 | $246.20 | $250.60 | +0.28% | 1,003,072 |
| Sep 9, 2026 | $251.42 | $254.55 | $249.52 | $249.89 | -3.26% | 1,028,646 |
| Sep 8, 2026 | $259.72 | $262.19 | $257.94 | $258.30 | -1.65% | 958,849 |
| Sep 4, 2026 | $258.60 | $264.27 | $258.59 | $262.63 | +0.92% | 1,113,060 |
| Sep 3, 2026 | $267.43 | $267.99 | $259.66 | $260.23 | -1.40% | 1,029,426 |
| Sep 2, 2026 | $260.27 | $266.83 | $259.50 | $263.93 | +1.63% | 1,254,694 |
| Sep 1, 2026 | $266.98 | $267.58 | $257.17 | $259.69 | -3.67% | 1,672,613 |
| Aug 31, 2026 | $272.90 | $273.74 | $268.70 | $269.58 | -1.80% | 996,095 |
| Aug 28, 2026 | $275.98 | $278.23 | $270.43 | $274.51 | +0.24% | 714,779 |
| Aug 27, 2026 | $271.29 | $275.79 | $270.26 | $273.85 | +0.04% | 1,168,906 |
| Aug 26, 2026 | $274.79 | $277.65 | $272.38 | $273.74 | -0.13% | 874,828 |
| Aug 25, 2026 | $281.02 | $281.19 | $273.07 | $274.09 | -0.67% | 633,753 |
| Aug 24, 2026 | $276.54 | $280.55 | $274.06 | $275.94 | -0.04% | 825,983 |
| Aug 21, 2026 | $272.83 | $277.80 | $270.96 | $276.04 | +1.98% | 903,343 |
| Aug 20, 2026 | $272.01 | $275.10 | $270.47 | $270.67 | -2.04% | 583,052 |
| Aug 19, 2026 | $274.40 | $279.14 | $272.49 | $276.30 | +1.71% | 864,089 |
| Aug 18, 2026 | $278.03 | $278.07 | $270.10 | $271.65 | -2.34% | 725,771 |
| Aug 17, 2026 | $280.31 | $282.72 | $277.05 | $278.15 | -1.37% | 702,291 |
| Aug 14, 2026 | $282.00 | $282.11 | $277.11 | $282.00 | +1.61% | 658,071 |
| Aug 13, 2026 | $281.93 | $283.21 | $277.06 | $277.52 | -1.02% | 606,359 |
| Aug 12, 2026 | $288.28 | $288.40 | $279.83 | $280.38 | -2.57% | 723,582 |
| Aug 11, 2026 | $285.05 | $289.37 | $283.86 | $287.79 | +0.86% | 694,025 |
| Aug 10, 2026 | $283.28 | $285.53 | $282.40 | $285.34 | +0.23% | 774,467 |
| Aug 7, 2026 | $280.21 | $287.33 | $280.21 | $284.69 | +1.09% | 1,215,314 |
| Aug 6, 2026 | $286.04 | $286.95 | $280.43 | $281.63 | -1.79% | 960,909 |
| Aug 5, 2026 | $285.28 | $289.50 | $285.26 | $286.77 | +0.59% | 733,261 |
| Aug 4, 2026 | $286.66 | $287.42 | $281.97 | $285.10 | +0.53% | 1,237,167 |
| Aug 3, 2026 | $271.06 | $283.73 | $271.06 | $283.59 | +5.59% | 1,520,452 |
| Jul 31, 2026 | $268.68 | $273.04 | $266.68 | $268.57 | -0.98% | 1,983,081 |
| Jul 30, 2026 | $287.99 | $289.55 | $271.09 | $271.24 | -4.47% | 1,783,666 |
| Jul 29, 2026 | $298.57 | $300.63 | $283.00 | $283.92 | -1.56% | 1,691,788 |
| Jul 28, 2026 | $284.92 | $289.79 | $283.95 | $288.42 | +1.38% | 1,432,845 |
| Jul 27, 2026 | $284.79 | $287.27 | $282.62 | $284.49 | +1.71% | 915,900 |
| Jul 24, 2026 | $275.58 | $280.79 | $274.44 | $279.70 | +1.73% | 797,927 |
| Jul 23, 2026 | $275.46 | $277.97 | $272.43 | $274.93 | -1.04% | 824,097 |
| Jul 22, 2026 | $277.18 | $281.08 | $276.75 | $277.83 | +0.39% | 725,887 |
| Jul 21, 2026 | $281.55 | $282.52 | $274.83 | $276.75 | -1.38% | 1,027,556 |
| Jul 20, 2026 | $290.91 | $293.43 | $278.87 | $280.62 | -2.67% | 1,219,613 |
| Jul 17, 2026 | $291.03 | $298.85 | $287.06 | $288.33 | -1.75% | 689,851 |
| Jul 16, 2026 | $287.31 | $295.37 | $287.31 | $293.47 | +1.51% | 620,988 |
| Jul 15, 2026 | $290.06 | $292.82 | $287.51 | $289.11 | -0.95% | 700,997 |
| Jul 14, 2026 | $295.85 | $299.74 | $291.71 | $291.89 | -0.30% | 736,173 |
| Jul 13, 2026 | $294.62 | $298.35 | $290.97 | $292.78 | -0.84% | 802,736 |
| Jul 10, 2026 | $288.77 | $297.05 | $288.43 | $295.25 | +2.26% | 1,492,963 |
| Jul 9, 2026 | $285.75 | $290.14 | $284.50 | $288.73 | +0.75% | 939,123 |
| Jul 8, 2026 | $294.23 | $295.49 | $284.63 | $286.59 | -4.44% | 1,037,184 |
| Jul 7, 2026 | $305.04 | $305.04 | $294.92 | $299.90 | -1.62% | 1,013,639 |
| Jul 6, 2026 | $304.65 | $305.83 | $299.90 | $304.84 | +0.54% | 785,196 |
| Jul 2, 2026 | $298.20 | $303.74 | $295.51 | $303.19 | +2.77% | 1,340,427 |
| Jul 1, 2026 | $292.06 | $295.49 | $286.83 | $295.03 | +0.01% | 1,217,028 |
| Jun 30, 2026 | $305.65 | $306.99 | $291.42 | $295.01 | -2.90% | 1,936,809 |
| Jun 29, 2026 | $302.81 | $311.00 | $300.00 | $303.82 | -2.42% | 1,448,301 |
| Jun 26, 2026 | $313.70 | $314.77 | $307.08 | $311.35 | -0.52% | 1,602,793 |
| Jun 25, 2026 | $310.65 | $321.16 | $309.06 | $312.97 | +1.85% | 1,111,755 |
| Jun 24, 2026 | $302.01 | $309.92 | $301.74 | $307.29 | +2.74% | 1,731,321 |
| Jun 23, 2026 | $301.75 | $305.14 | $299.03 | $299.09 | -1.74% | 878,707 |
| Jun 22, 2026 | $300.66 | $307.03 | $298.57 | $304.39 | +0.51% | 968,928 |
| Jun 18, 2026 | $298.33 | $306.86 | $296.68 | $302.84 | +2.72% | 2,011,600 |
| Jun 17, 2026 | $299.06 | $305.28 | $293.00 | $294.82 | -2.00% | 1,058,090 |
| Jun 16, 2026 | $295.02 | $302.87 | $295.02 | $300.83 | +2.68% | 1,383,751 |
| Jun 15, 2026 | $292.29 | $299.37 | $287.87 | $292.99 | +2.28% | 1,178,474 |
| Jun 12, 2026 | $284.78 | $288.63 | $280.94 | $286.47 | +2.24% | 915,139 |
| Jun 11, 2026 | $273.73 | $280.96 | $271.86 | $280.19 | +2.76% | 1,559,239 |
| Jun 10, 2026 | $280.51 | $281.81 | $271.70 | $272.67 | -2.27% | 1,372,439 |
| Jun 9, 2026 | $272.56 | $279.42 | $271.63 | $279.00 | +3.34% | 1,322,776 |
| Jun 8, 2026 | $279.23 | $280.70 | $269.53 | $269.98 | -4.05% | 1,249,704 |
| Jun 5, 2026 | $283.73 | $285.56 | $280.39 | $281.38 | -0.59% | 1,416,024 |
| Jun 4, 2026 | $286.93 | $288.98 | $281.89 | $283.06 | -0.79% | 1,091,899 |
| Jun 3, 2026 | $280.77 | $286.08 | $280.50 | $285.30 | +1.23% | 969,427 |
| Jun 2, 2026 | $278.52 | $285.88 | $278.52 | $281.84 | +0.10% | 1,342,779 |
| Jun 1, 2026 | $278.69 | $284.20 | $275.49 | $281.56 | -0.48% | 1,415,521 |
| May 29, 2026 | $276.96 | $287.42 | $276.96 | $282.92 | +2.23% | 2,058,022 |
| May 28, 2026 | $274.50 | $278.49 | $273.74 | $276.75 | +0.40% | 1,617,105 |
| May 27, 2026 | $271.89 | $276.58 | $270.02 | $275.65 | +2.49% | 1,223,570 |
| May 26, 2026 | $262.42 | $270.81 | $261.23 | $268.94 | +3.18% | 1,160,859 |
| May 22, 2026 | $263.00 | $264.08 | $257.89 | $260.65 | -0.55% | 803,709 |
| May 21, 2026 | $260.23 | $263.59 | $258.28 | $262.08 | -0.45% | 701,463 |
| May 20, 2026 | $259.29 | $264.40 | $258.02 | $263.26 | +1.46% | 1,202,778 |
| May 19, 2026 | $265.48 | $265.56 | $252.42 | $259.46 | -2.58% | 1,497,581 |
| May 18, 2026 | $268.31 | $270.67 | $265.77 | $266.33 | -0.56% | 984,352 |
| May 15, 2026 | $271.50 | $274.40 | $266.75 | $267.83 | -2.64% | 954,729 |
| May 14, 2026 | $276.60 | $278.23 | $274.69 | $275.09 | +0.20% | 850,674 |
| May 13, 2026 | $277.89 | $280.06 | $272.84 | $274.54 | -1.71% | 1,229,147 |
| May 12, 2026 | $282.22 | $282.63 | $277.84 | $279.33 | -1.19% | 900,254 |
| May 11, 2026 | $283.49 | $284.54 | $279.81 | $282.70 | -0.36% | 928,212 |
| May 8, 2026 | $290.54 | $291.04 | $282.80 | $283.72 | -1.80% | 1,022,437 |
| May 7, 2026 | $297.49 | $298.75 | $288.89 | $288.93 | -2.30% | 792,797 |
| May 6, 2026 | $296.84 | $298.35 | $293.63 | $295.72 | +1.44% | 875,795 |
| May 5, 2026 | $288.93 | $294.80 | $288.61 | $291.51 | +1.32% | 676,580 |
| May 4, 2026 | $293.13 | $295.18 | $286.80 | $287.72 | -3.23% | 1,427,741 |
| May 1, 2026 | $303.16 | $303.18 | $295.01 | $297.32 | -1.46% | 970,101 |
| Apr 30, 2026 | $295.83 | $303.98 | $293.97 | $301.74 | +1.91% | 1,611,361 |
| Apr 29, 2026 | $303.12 | $306.30 | $294.98 | $296.08 | +1.59% | 2,056,377 |
| Apr 28, 2026 | $291.79 | $292.57 | $287.06 | $291.46 | +0.05% | 1,295,980 |
| Apr 27, 2026 | $291.13 | $295.51 | $289.67 | $291.32 | -0.26% | 1,164,423 |
| Apr 24, 2026 | $291.08 | $294.36 | $289.40 | $292.07 | -0.22% | 699,455 |
| Apr 23, 2026 | $291.83 | $294.15 | $288.00 | $292.71 | +0.90% | 605,398 |
| Apr 22, 2026 | $293.65 | $295.49 | $289.15 | $290.11 | -0.21% | 656,446 |
| Apr 21, 2026 | $295.12 | $296.71 | $290.10 | $290.72 | -1.37% | 592,938 |
| Apr 20, 2026 | $290.58 | $295.85 | $289.81 | $294.77 | +1.05% | 556,873 |
| Apr 17, 2026 | $289.22 | $297.51 | $288.32 | $291.71 | +2.08% | 960,060 |
| Apr 16, 2026 | $291.59 | $293.06 | $284.50 | $285.78 | -1.88% | 736,568 |
| Apr 15, 2026 | $296.00 | $296.29 | $290.59 | $291.25 | -1.89% | 793,007 |
| Apr 14, 2026 | $297.58 | $299.49 | $296.48 | $296.86 | -0.10% | 591,261 |
| Apr 13, 2026 | $293.71 | $297.57 | $289.62 | $297.15 | +0.57% | 724,407 |
| Apr 10, 2026 | $293.98 | $295.80 | $292.04 | $295.48 | +0.84% | 780,379 |
| Apr 9, 2026 | $290.73 | $294.81 | $288.78 | $293.02 | +0.15% | 702,795 |
| Apr 8, 2026 | $288.67 | $294.41 | $288.63 | $292.58 | +5.30% | 1,103,630 |
| Apr 7, 2026 | $279.36 | $280.54 | $275.67 | $277.85 | -1.34% | 1,401,677 |
| Apr 6, 2026 | $279.00 | $281.84 | $276.11 | $281.63 | +0.63% | 1,056,866 |
| Apr 2, 2026 | $276.29 | $284.53 | $275.42 | $279.88 | -0.09% | 1,418,195 |
| Apr 1, 2026 | $273.60 | $282.33 | $273.54 | $280.13 | +2.88% | 1,964,376 |
| Mar 31, 2026 | $267.88 | $273.71 | $264.55 | $272.30 | +2.01% | 1,988,084 |
| Mar 30, 2026 | $265.53 | $268.03 | $261.95 | $266.94 | +2.10% | 2,453,134 |
| Mar 27, 2026 | $266.54 | $266.78 | $260.92 | $261.46 | -1.91% | 1,039,627 |
| Mar 26, 2026 | $267.31 | $271.86 | $265.81 | $266.54 | -1.11% | 1,186,502 |
| Mar 25, 2026 | $270.97 | $271.66 | $263.59 | $269.53 | +1.06% | 1,121,315 |
| Mar 24, 2026 | $260.43 | $270.94 | $258.66 | $266.70 | +1.12% | 1,699,349 |
| Mar 23, 2026 | $264.78 | $267.08 | $261.65 | $263.75 | +2.07% | 1,312,015 |
| Mar 20, 2026 | $257.85 | $259.49 | $254.85 | $258.40 | +0.54% | 2,709,042 |
| Mar 19, 2026 | $254.15 | $257.42 | $252.35 | $257.02 | -0.33% | 1,060,498 |
| Mar 18, 2026 | $263.74 | $263.74 | $257.41 | $257.86 | -2.86% | 1,354,868 |
| Mar 17, 2026 | $268.55 | $269.74 | $264.23 | $265.46 | -0.18% | 747,759 |
| Mar 16, 2026 | $269.40 | $271.09 | $265.49 | $265.95 | +0.20% | 1,160,589 |
| Mar 13, 2026 | $265.32 | $269.32 | $263.36 | $265.42 | +0.61% | 2,019,080 |
| Mar 12, 2026 | $263.12 | $267.81 | $255.00 | $263.81 | -1.05% | 2,890,120 |
| Mar 11, 2026 | $270.44 | $271.18 | $265.95 | $266.60 | -1.99% | 1,348,244 |
| Mar 10, 2026 | $273.50 | $275.13 | $269.99 | $272.00 | -0.85% | 1,217,143 |
| Mar 9, 2026 | $271.81 | $274.33 | $266.81 | $274.33 | -0.24% | 1,866,733 |
| Mar 6, 2026 | $281.54 | $282.70 | $273.87 | $274.99 | -4.26% | 1,535,754 |
| Mar 5, 2026 | $291.34 | $293.48 | $281.35 | $287.23 | -2.96% | 1,693,935 |
| Mar 4, 2026 | $297.33 | $297.89 | $292.55 | $295.98 | -1.34% | 1,308,374 |
| Mar 3, 2026 | $301.97 | $302.40 | $294.73 | $300.00 | -2.02% | 1,095,033 |
| Mar 2, 2026 | $306.85 | $308.51 | $301.66 | $306.20 | -1.23% | 1,162,059 |
| Feb 27, 2026 | $305.71 | $311.77 | $304.68 | $310.00 | +0.33% | 1,792,043 |
| Feb 26, 2026 | $307.00 | $309.74 | $305.45 | $308.99 | +1.13% | 945,673 |
| Feb 25, 2026 | $318.60 | $319.15 | $305.28 | $305.53 | -3.89% | 1,345,920 |
| Feb 24, 2026 | $311.81 | $318.10 | $309.52 | $317.89 | +2.28% | 1,347,679 |
| Feb 23, 2026 | $303.02 | $311.14 | $300.49 | $310.79 | +1.80% | 1,284,040 |
| Feb 20, 2026 | $303.37 | $306.95 | $298.66 | $305.29 | +0.81% | 1,631,506 |
| Feb 19, 2026 | $298.29 | $304.00 | $297.08 | $302.85 | +1.17% | 1,437,195 |
| Feb 18, 2026 | $302.22 | $304.33 | $297.83 | $299.36 | -0.95% | 1,584,857 |
| Feb 17, 2026 | $295.95 | $311.34 | $294.72 | $302.22 | -7.76% | 2,068,260 |
| Feb 13, 2026 | $322.22 | $328.79 | $320.36 | $327.65 | +1.78% | 1,394,577 |
| Feb 12, 2026 | $322.65 | $325.55 | $317.89 | $321.92 | +0.67% | 1,202,276 |
| Feb 11, 2026 | $327.36 | $329.01 | $319.28 | $319.78 | -3.21% | 1,576,753 |
| Feb 10, 2026 | $328.12 | $331.09 | $325.40 | $330.37 | +0.93% | 948,210 |
| Feb 9, 2026 | $322.07 | $327.89 | $321.52 | $327.32 | +1.11% | 1,093,776 |
| Feb 6, 2026 | $315.00 | $324.56 | $312.20 | $323.72 | +4.17% | 992,677 |
| Feb 5, 2026 | $312.64 | $314.84 | $307.88 | $310.76 | -0.23% | 1,428,156 |
| Feb 4, 2026 | $313.30 | $314.05 | $306.60 | $311.49 | +0.15% | 1,581,702 |
| Feb 3, 2026 | $307.72 | $318.67 | $307.63 | $311.01 | +1.66% | 1,427,460 |
| Feb 2, 2026 | $301.83 | $307.46 | $301.83 | $305.92 | +1.79% | 991,479 |
| Jan 30, 2026 | $297.01 | $301.00 | $295.84 | $300.54 | +0.36% | 976,963 |
| Jan 29, 2026 | $302.12 | $303.81 | $296.26 | $299.47 | -0.09% | 698,816 |
| Jan 28, 2026 | $297.83 | $300.39 | $295.59 | $299.73 | +0.35% | 697,591 |
| Jan 27, 2026 | $300.99 | $301.36 | $297.71 | $298.67 | -0.58% | 520,982 |
| Jan 26, 2026 | $301.43 | $302.45 | $298.93 | $300.40 | +0.11% | 500,280 |
| Jan 23, 2026 | $302.11 | $304.65 | $297.95 | $300.07 | -1.06% | 659,323 |
| Jan 22, 2026 | $301.48 | $306.59 | $298.09 | $303.27 | +1.42% | 938,605 |
| Jan 21, 2026 | $298.82 | $301.00 | $294.99 | $299.01 | +0.97% | 972,711 |
| Jan 20, 2026 | $304.84 | $304.84 | $296.06 | $296.15 | -3.21% | 1,054,268 |
| Jan 16, 2026 | $300.86 | $306.86 | $300.86 | $305.97 | +1.41% | 757,959 |
| Jan 15, 2026 | $301.63 | $304.71 | $299.90 | $301.71 | +1.08% | 818,764 |
| Jan 14, 2026 | $305.50 | $309.95 | $297.74 | $298.48 | -4.04% | 1,592,569 |
| Jan 13, 2026 | $309.01 | $311.36 | $302.88 | $311.04 | +0.46% | 1,080,268 |
| Jan 12, 2026 | $310.94 | $313.37 | $308.11 | $309.62 | -0.64% | 846,128 |
| Jan 9, 2026 | $301.41 | $311.92 | $299.15 | $311.62 | +4.18% | 898,620 |
| Jan 8, 2026 | $291.51 | $299.75 | $290.01 | $299.13 | +2.40% | 939,204 |
| Jan 7, 2026 | $301.69 | $302.77 | $291.77 | $292.12 | -2.58% | 1,146,241 |
| Jan 6, 2026 | $295.45 | $302.56 | $294.99 | $299.85 | +1.07% | 1,015,510 |
| Jan 5, 2026 | $291.44 | $297.28 | $289.88 | $296.67 | +1.37% | 988,284 |
| Jan 2, 2026 | $285.08 | $294.73 | $284.23 | $292.65 | +2.61% | 1,035,276 |
| Dec 31, 2025 | $288.01 | $289.09 | $285.14 | $285.22 | -1.27% | 621,948 |
| Dec 30, 2025 | $291.52 | $292.82 | $288.73 | $288.88 | -1.08% | 597,314 |
| Dec 29, 2025 | $294.25 | $295.08 | $290.42 | $292.02 | -0.74% | 565,603 |
| Dec 26, 2025 | $293.33 | $294.56 | $292.27 | $294.20 | +0.19% | 540,594 |
| Dec 24, 2025 | $292.93 | $294.97 | $292.62 | $293.64 | +0.27% | 213,166 |
| Dec 23, 2025 | $292.94 | $293.78 | $291.23 | $292.84 | +0.33% | 586,517 |
| Dec 22, 2025 | $294.07 | $294.07 | $289.79 | $291.88 | +0.00% | 856,591 |
| Dec 19, 2025 | $289.12 | $293.11 | $287.32 | $291.87 | +1.22% | 2,016,093 |
| Dec 18, 2025 | $289.09 | $292.50 | $286.02 | $288.34 | +1.03% | 1,225,271 |
| Dec 17, 2025 | $290.38 | $290.38 | $280.60 | $285.41 | -2.26% | 1,942,457 |
| Dec 16, 2025 | $297.66 | $298.28 | $290.82 | $292.01 | -1.57% | 1,071,205 |
| Dec 15, 2025 | $297.22 | $298.10 | $295.09 | $296.68 | +0.25% | 996,809 |
| Dec 12, 2025 | $299.40 | $300.17 | $292.49 | $295.94 | -1.11% | 983,460 |
| Dec 11, 2025 | $297.92 | $303.75 | $296.82 | $299.27 | +0.84% | 900,179 |
| Dec 10, 2025 | $290.49 | $297.49 | $289.57 | $296.77 | +1.97% | 727,795 |
| Dec 9, 2025 | $295.04 | $297.00 | $290.60 | $291.04 | -1.60% | 676,357 |
| Dec 8, 2025 | $295.58 | $300.87 | $293.54 | $295.78 | +0.31% | 1,093,794 |
| Dec 5, 2025 | $294.03 | $296.56 | $291.56 | $294.87 | +0.42% | 846,640 |
| Dec 4, 2025 | $292.00 | $294.00 | $290.34 | $293.65 | +0.36% | 746,258 |
| Dec 3, 2025 | $291.00 | $295.13 | $289.76 | $292.59 | +0.95% | 857,818 |
| Dec 2, 2025 | $292.66 | $293.22 | $287.87 | $289.84 | -0.69% | 978,400 |
| Dec 1, 2025 | $295.20 | $296.35 | $291.58 | $291.85 | -1.81% | 676,702 |
| Nov 28, 2025 | $295.87 | $297.60 | $294.98 | $297.24 | +0.73% | 297,904 |
| Nov 26, 2025 | $292.18 | $296.61 | $292.06 | $295.08 | +0.81% | 718,570 |
| Nov 25, 2025 | $289.00 | $293.09 | $287.08 | $292.72 | +1.93% | 846,205 |
| Nov 24, 2025 | $287.39 | $288.40 | $285.18 | $287.19 | -0.22% | 1,215,816 |
| Nov 21, 2025 | $288.35 | $291.75 | $285.99 | $287.83 | +0.65% | 1,002,066 |
| Nov 20, 2025 | $287.12 | $291.36 | $285.84 | $285.97 | +0.61% | 1,957,205 |
| Nov 19, 2025 | $283.54 | $285.32 | $280.10 | $284.23 | +0.84% | 953,537 |
| Nov 18, 2025 | $278.86 | $283.52 | $277.94 | $281.87 | +0.64% | 921,652 |
| Nov 17, 2025 | $280.04 | $282.23 | $278.12 | $280.08 | -0.18% | 1,383,504 |
| Nov 14, 2025 | $283.37 | $284.67 | $279.85 | $280.58 | -1.24% | 993,194 |
| Nov 13, 2025 | $295.37 | $297.33 | $283.42 | $284.09 | -3.73% | 1,328,253 |
| Nov 12, 2025 | $295.00 | $297.74 | $294.01 | $295.09 | -0.00% | 989,372 |
| Nov 11, 2025 | $293.00 | $296.85 | $292.53 | $295.10 | +0.77% | 993,920 |
| Nov 10, 2025 | $287.23 | $295.34 | $286.44 | $292.84 | +1.93% | 1,140,678 |
| Nov 7, 2025 | $283.88 | $289.99 | $283.23 | $287.30 | +0.35% | 1,688,385 |
| Nov 6, 2025 | $284.18 | $289.96 | $284.18 | $286.30 | +0.42% | 1,450,766 |
| Nov 5, 2025 | $290.62 | $296.00 | $283.70 | $285.10 | -2.45% | 1,709,659 |
| Nov 4, 2025 | $289.22 | $294.19 | $285.31 | $292.26 | +1.29% | 1,829,966 |
| Nov 3, 2025 | $287.32 | $293.40 | $285.67 | $288.55 | -0.33% | 1,976,707 |
| Oct 31, 2025 | $287.81 | $291.50 | $285.14 | $289.50 | -0.17% | 1,463,054 |
| Oct 30, 2025 | $285.50 | $290.45 | $278.93 | $290.00 | -1.68% | 2,617,094 |
| Oct 29, 2025 | $292.35 | $299.11 | $292.22 | $294.97 | +0.81% | 1,285,958 |
| Oct 28, 2025 | $290.95 | $293.89 | $290.51 | $292.59 | +0.20% | 723,137 |
| Oct 27, 2025 | $293.75 | $296.00 | $291.04 | $292.01 | -0.25% | 700,175 |
| Oct 24, 2025 | $294.18 | $296.29 | $292.35 | $292.74 | +0.23% | 707,845 |
| Oct 23, 2025 | $292.43 | $295.28 | $291.94 | $292.06 | -0.55% | 664,746 |
| Oct 22, 2025 | $297.57 | $299.16 | $292.27 | $293.67 | -1.31% | 733,728 |
| Oct 21, 2025 | $295.58 | $299.31 | $293.63 | $297.57 | +0.71% | 689,337 |
| Oct 20, 2025 | $297.50 | $298.09 | $292.93 | $295.47 | – | 671,327 |
Seasonality
VMC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.8% | -0.6% | -2.4% | 2.8% | 1.9% | 1.6% | 1.0% | 0.3% | -0.4% | 2.6% | 3.9% | -0.1% |
| Months up | 7 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 5.4% | 3.1% | -12.0% | 10.8% | -6.1% | 4.3% | -9.0% | 0.6% | -9.3% | 15.0% | ||
| 2025 | 6.6% | -9.8% | -5.5% | 12.4% | 1.2% | -1.6% | 5.3% | 6.2% | 5.7% | -5.9% | 2.8% | -4.0% |
| 2024 | -0.4% | 17.6% | 2.8% | -5.6% | -0.5% | -2.8% | 10.4% | -10.5% | 2.1% | 9.4% | 5.4% | -10.7% |
| 2023 | 4.7% | -1.3% | -4.9% | 2.1% | 11.9% | 15.3% | -2.2% | -0.8% | -7.4% | -2.7% | 8.9% | 6.3% |
| 2022 | -8.3% | -4.4% | 1.2% | -6.2% | -4.1% | -13.8% | 16.3% | 0.9% | -5.3% | 3.8% | 12.2% | -4.5% |
| 2021 | 0.6% | 12.2% | 1.1% | 5.6% | 3.1% | -5.0% | 3.4% | 3.5% | -9.0% | 12.4% | 1.0% | 8.3% |
| 2020 | -1.6% | -14.9% | -10.1% | 4.5% | -3.8% | 7.0% | 1.4% | 2.5% | 13.0% | 6.9% | -3.3% | 6.2% |
| 2019 | 2.9% | 9.9% | 6.2% | 6.5% | -0.7% | 9.9% | 0.8% | 2.3% | 7.1% | -5.5% | -0.5% | 1.5% |
| 2018 | 5.5% | -12.9% | -3.0% | -2.2% | 14.6% | 1.0% | -13.2% | -0.8% | 0.4% | -9.0% | 4.8% | -6.5% |
| 2017 | 2.5% | -5.8% | -0.1% | 0.3% | 3.3% | 1.6% | -2.8% | -1.3% | -1.4% | 1.8% | 3.4% | 2.2% |