 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 11/03/2025 |
$287.32 |
$293.40 |
$285.67 |
$288.55 |
1.98M | | 11/04/2025 |
$289.22 |
$294.19 |
$285.31 |
$292.26 |
1.83M | | 11/05/2025 |
$290.62 |
$296.00 |
$283.70 |
$285.10 |
1.71M | | 11/06/2025 |
$284.18 |
$289.96 |
$284.18 |
$286.30 |
1.45M | | 11/07/2025 |
$283.88 |
$289.99 |
$283.23 |
$287.30 |
1.69M |
|
|
| Vulcan Materials Co. is a supplier of construction aggregates and producer of aggregates-based construction materials. Its segments include Aggregates, Asphalt, Concrete, and Calcium. Aggregates segment produces and sells aggregates, such as crushed stone, sand and gravel, sand, and other aggregates and related products and services. Asphalt segment produces and sells asphalt mix in Alabama, Arizona, California, New Mexico, Tennessee and Texas and provides asphalt construction paving services in Alabama, Tennessee and Texas. Concrete segment produces and sells ready-mixed concrete in California, Maryland, Oklahoma, Texas, Virginia. | |
|
Vulcan Materials (VMC) has the following price history information. Looking back at VMC historical stock prices for the last five trading days, on November 03, 2025, VMC opened at $287.32, traded as high as $293.40 and as low as $285.67, and closed at $288.55. Trading volume was a total of 1.98M shares. On November 04, 2025, VMC opened at $289.22, traded as high as $294.19 and as low as $285.31, and closed at $292.26. Trading volume was a total of 1.83M shares. On November 05, 2025, VMC opened at $290.62, traded as high as $296.00 and as low as $283.70, and closed at $285.10. Trading volume was a total of 1.71M shares. On November 06, 2025, VMC opened at $284.18, traded as high as $289.96 and as low as $284.18, and closed at $286.30. Trading volume was a total of 1.45M shares. On November 07, 2025, VMC opened at $283.88, traded as high as $289.99 and as low as $283.23, and closed at $287.30. Trading volume was a total of 1.69M shares.
VMC Historical Stock Prices By Date:
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: |
11/10/2015 |
|
| End date: |
11/07/2025 |
|
| Start price/share: |
$100.09 |
|
| End price/share: |
$287.30 |
|
| Starting shares: |
99.91 |
|
| Ending shares: |
108.79 |
|
| Dividends reinvested/share: |
$13.73 |
|
| Total return: |
212.55% |
|
| Average Annual Total Return: |
12.07% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$31,253.14 |
|
| Years: |
10.00 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
11/10/2015 |
|
| End date: |
11/07/2025 |
|
| Start price/share: |
$100.09 |
|
| End price/share: |
$287.30 |
|
| Dividends collected/share: |
$13.73 |
|
| Total return: |
200.76% |
|
| Average Annual Total Return: |
11.64% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$30,074.49 |
|
| Years: |
10.00 |
|
|
|
| Date |
Close |
| 11/03/2025 | $288.55 | | 11/04/2025 | $292.26 | | 11/05/2025 | $285.10 | | 11/06/2025 | $286.30 | | 11/07/2025 | $287.30 |
|
|
Free VMC Email Alerts:
