Historical Stock Price
ETFs Holding VMC »    VMC Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/12/2019 $121.39 $122.89 $120.94 $122.15 1.19M
04/15/2019 $121.91 $122.34 $121.04 $122.11 450.00K
04/16/2019 $122.17 $123.24 $121.28 $122.58 662.40K
04/17/2019 $123.02 $123.27 $120.90 $122.10 692.20K
04/18/2019 $122.64 $124.23 $122.46 $122.80 1.36M
Vulcan Materials is a supplier of construction aggregates (primarily crushed stone, sand and gravel) and a producer of asphalt mix and ready-mixed concrete. Co. has four operating (and reportable) segments: the Aggregates segment, which produces and sells aggregates (crushed stone, sand and gravel, sand, and other aggregates) and related products and services (transportation and other); the Asphalt segment, which produces and sells asphalt mix in five states; the Concrete segment, which produces and sells ready-mixed concrete in six states, Washington D.C. and in the Bahamas; and the Calcium segment, which consists of a Florida facility that mines, produces and sells calcium products.
VMC historical stock prices picture
Vulcan Materials (VMC) has the following price history information. Looking back at VMC historical stock prices for the last five trading days, on April 12, 2019, VMC opened at $121.39, traded as high as $122.89 and as low as $120.94, and closed at $122.15. Trading volume was a total of 1.19M shares. On April 15, 2019, VMC opened at $121.91, traded as high as $122.34 and as low as $121.04, and closed at $122.11. Trading volume was a total of 450.00K shares. On April 16, 2019, VMC opened at $122.17, traded as high as $123.24 and as low as $121.28, and closed at $122.58. Trading volume was a total of 662.40K shares. On April 17, 2019, VMC opened at $123.02, traded as high as $123.27 and as low as $120.90, and closed at $122.10. Trading volume was a total of 692.20K shares. On April 18, 2019, VMC opened at $122.64, traded as high as $124.23 and as low as $122.46, and closed at $122.80. Trading volume was a total of 1.36M shares.

VMC Historical Stock Prices By Date:

VMC historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Vulcan Materials shares, starting with a $10,000 purchase of VMC, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/20/2009
End date: 04/18/2019
Start price/share: $48.94
End price/share: $122.80
Starting shares: 204.33
Ending shares: 226.46
Dividends reinvested/share: $6.68
Total return: 178.10%
Average Annual Total Return: 10.77%
Starting investment: $10,000.00
Ending investment: $27,811.32
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/20/2009
End date: 04/18/2019
Start price/share: $48.94
End price/share: $122.80
Dividends collected/share: $6.68
Total return: 164.57%
Average Annual Total Return: 10.22%
Starting investment: $10,000.00
Ending investment: $26,460.87
Years: 10.00
Date Close
04/12/2019$122.15
04/15/2019$122.11
04/16/2019$122.58
04/17/2019$122.10
04/18/2019$122.80
VMC is categorized under the Materials sector; below are some other companies in the same sector:

VMI Historical Stock Prices
VMV Historical Stock Prices
VRNM Historical Stock Prices
VRS Historical Stock Prices
VSM Historical Stock Prices
VVN Historical Stock Prices
VVV Historical Stock Prices
VZZ Historical Stock Prices
WBR Historical Stock Prices
WDG Historical Stock Prices

Also explore: VMC shares outstanding history

VMC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.