NYSE:VMC | Historical Stock Price | Vulcan Materials CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.92$3.43$12.78$47.63$177.52$661.571973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$1.09$1.0921,600——
1973-12-28$1.10$1.107,200——
1973-12-27$1.10$1.1043,200——
1973-12-26$1.07$1.072,400——
1973-12-24$1.06$1.069,600——
1973-12-21$1.06$1.0628,800——
1973-12-20$1.06$1.0628,800——
1973-12-19$1.04$1.044,800——
1973-12-18$1.01$1.0133,600——
1973-12-17$1.02$1.0219,200——
1973-12-14$0.99$0.9914,400——
1973-12-13$1.01$1.0133,600——
1973-12-12$1.02$1.0233,600——
1973-12-11$0.99$0.9945,600——
1973-12-10$0.95$0.9526,400——
1973-12-07$0.91$0.9121,600——
1973-12-06$0.89$0.8940,800——
1973-12-05$0.85$0.85117,600——
1973-12-04$0.91$0.9116,800——
1973-12-03$0.91$0.9136,000——
1973-11-30$0.95$0.950——
1973-11-29$0.95$0.9514,400——
1973-11-28$0.96$0.969,600——
1973-11-27$0.96$0.9631,200——
1973-11-26$0.98$0.9833,600——
1973-11-23$1.01$1.0119,200——
1973-11-21$0.99$0.9969,600——
1973-11-20$0.99$0.9936,000——
1973-11-19$1.01$1.01129,600——
1973-11-16$1.10$1.100——
1973-11-15$1.10$1.10100,800——
1973-11-14$1.08$1.080——
1973-11-13$1.08$1.0812,000——
1973-11-12$1.10$1.1031,200——
1973-11-09$1.14$1.1467,200——
1973-11-08$1.17$1.1726,400——
1973-11-07$1.14$1.142,400——
1973-11-06$1.14$1.1452,800——
1973-11-05$1.20$1.20100,800——
1973-11-02$1.20$1.2019,200——
1973-11-01$1.22$1.2212,000——
1973-10-31$1.23$1.2338,400——
1973-10-30$1.25$1.2588,800——
1973-10-29$1.22$1.22225,600——
1973-10-26$1.20$1.20115,200——
1973-10-25$1.16$1.1667,200——
1973-10-24$1.16$1.1648,000——
1973-10-23$1.16$1.1650,400——
1973-10-22$1.18$1.1836,000——
1973-10-19$1.20$1.2081,600——
1973-10-18$1.18$1.1838,400——
1973-10-17$1.17$1.1731,200——
1973-10-16$1.16$1.1631,200——
1973-10-15$1.15$1.1543,200——
1973-10-12$1.17$1.1769,600——
1973-10-11$1.15$1.1519,200——
1973-10-10$1.13$1.1364,800——
1973-10-09$1.16$1.1655,200——
1973-10-08$1.15$1.1545,600——
1973-10-05$1.14$1.147,200——
1973-10-04$1.14$1.1412,000——
1973-10-03$1.14$1.1416,800——
1973-10-02$1.11$1.1169,600——
1973-10-01$1.17$1.1733,600——
1973-09-28$1.14$1.1436,000——
1973-09-27$1.10$1.107,200——
1973-09-26$1.09$1.0952,800——
1973-09-25$1.08$1.087,200——
1973-09-24$1.07$1.07136,800——
1973-09-21$1.04$1.0438,400——
1973-09-20$1.04$1.0452,800——
1973-09-19$1.06$1.0648,000——
1973-09-18$1.05$1.059,600——
1973-09-17$1.02$1.024,800——
1973-09-14$1.03$1.039,600——
1973-09-13$1.03$1.0321,600——
1973-09-12$1.03$1.0316,800——
1973-09-11$1.04$1.049,600——
1973-09-10$1.06$1.0619,200——
1973-09-07$1.04$1.0416,800——
1973-09-06$1.05$1.0567,200——
1973-09-05$1.04$1.0421,600——
1973-09-04$1.04$1.0424,000——
1973-08-31$1.03$1.0326,400——
1973-08-30$1.03$1.0314,400——
1973-08-29$1.01$1.0121,600——
1973-08-28$1.03$1.034,800——
1973-08-27$1.02$1.020——
1973-08-24$1.02$1.0226,400——
1973-08-23$1.02$1.024,800——
1973-08-22$1.01$1.0126,400——
1973-08-21$1.03$1.0314,400——
1973-08-20$1.05$1.0524,000——
1973-08-17$1.04$1.0414,400——
1973-08-16$1.04$1.0433,600——
1973-08-15$1.06$1.0624,000——
1973-08-14$1.05$1.0524,000——
1973-08-13$1.07$1.0712,000——
1973-08-10$1.06$1.0616,800——
1973-08-09$1.08$1.0850,400——
1973-08-08$1.06$1.0612,000——
1973-08-07$1.06$1.0616,800——
1973-08-06$1.05$1.059,600——
1973-08-03$1.07$1.0714,400——
1973-08-02$1.07$1.077,200——
1973-08-01$1.09$1.0916,800——
1973-07-31$1.10$1.1048,000——
1973-07-30$1.11$1.1114,400——
1973-07-27$1.09$1.0921,600——
1973-07-26$1.08$1.0843,200——
1973-07-25$1.07$1.0762,400——
1973-07-24$1.08$1.0814,400——
1973-07-23$1.11$1.1150,400——
1973-07-20$1.17$1.1731,200——
1973-07-19$1.16$1.16120,000——
1973-07-18$1.11$1.119,600——
1973-07-17$1.13$1.1331,200——
1973-07-16$1.11$1.119,600——
1973-07-13$1.08$1.087,200——
1973-07-12$1.05$1.0521,600——
1973-07-11$1.03$1.039,600——
1973-07-10$1.03$1.0312,000——
1973-07-09$1.00$1.004,800——
1973-07-06$0.99$0.9936,000——
1973-07-05$0.96$0.9633,600——
1973-07-03$0.99$0.9912,000——
1973-07-02$1.02$1.0216,800——
1973-06-29$1.04$1.0416,800——
1973-06-28$1.04$1.049,600——
1973-06-27$1.04$1.0414,400——
1973-06-26$1.03$1.0328,800——
1973-06-25$1.04$1.0416,800——
1973-06-22$1.03$1.03158,400——
1973-06-21$1.00$1.0069,600——
1973-06-20$1.04$1.0440,800——
1973-06-19$1.06$1.0636,000——
1973-06-18$1.02$1.0214,400——
1973-06-15$1.01$1.0140,800——
1973-06-14$1.03$1.0316,800——
1973-06-13$1.04$1.0419,200——
1973-06-12$1.01$1.0155,200——
1973-06-11$1.03$1.037,200——
1973-06-08$1.02$1.024,800——
1973-06-07$1.02$1.0216,800——
1973-06-06$1.03$1.0314,400——
1973-06-05$1.01$1.012,400——
1973-06-04$1.01$1.0116,800——
1973-06-01$1.04$1.0416,800——
1973-05-31$1.05$1.0514,400——
1973-05-30$1.07$1.0724,000——
1973-05-29$1.08$1.0812,000——
1973-05-25$1.06$1.062,400——
1973-05-24$1.05$1.052,400——
1973-05-23$1.05$1.0526,400——
1973-05-22$1.04$1.0493,600——
1973-05-21$1.04$1.0488,800——
1973-05-18$1.07$1.0750,400——
1973-05-17$1.13$1.1357,600——
1973-05-16$1.07$1.079,600——
1973-05-15$1.07$1.0712,000——
1973-05-14$1.07$1.0726,400——
1973-05-11$1.08$1.0816,800——
1973-05-10$1.09$1.092,400——
1973-05-09$1.09$1.094,800——
1973-05-08$1.09$1.0912,000——
1973-05-07$1.09$1.0919,200——
1973-05-04$1.09$1.0936,000——
1973-05-03$1.09$1.0945,600——
1973-05-02$1.08$1.0864,800——
1973-05-01$1.09$1.097,200——
1973-04-30$1.08$1.0828,800——
1973-04-27$1.09$1.0933,600——
1973-04-26$1.10$1.107,200——
1973-04-25$1.10$1.1019,200——
1973-04-24$1.13$1.1314,400——
1973-04-23$1.12$1.1236,000——
1973-04-19$1.13$1.1388,800——
1973-04-18$1.09$1.0996,000——
1973-04-17$1.09$1.0950,400——
1973-04-16$1.12$1.1214,400——
1973-04-13$1.10$1.109,600——
1973-04-12$1.10$1.1043,200——
1973-04-11$1.11$1.1124,000——
1973-04-10$1.11$1.1128,800——
1973-04-09$1.16$1.164,800——
1973-04-06$1.16$1.1636,000——
1973-04-05$1.16$1.16571,200——
1973-04-04$1.17$1.1733,600——
1973-04-03$1.14$1.1440,800——
1973-04-02$1.10$1.1031,200——
1973-03-30$1.11$1.1112,000——
1973-03-29$1.11$1.1150,400——
1973-03-28$1.10$1.1048,000——
1973-03-27$1.07$1.079,600——
1973-03-26$1.06$1.069,600——
1973-03-23$1.06$1.0652,800——
1973-03-22$1.07$1.07134,400——
1973-03-21$1.09$1.0926,400——
1973-03-20$1.10$1.107,200——
1973-03-19$1.13$1.1326,400——
1973-03-16$1.14$1.14110,400——
1973-03-15$1.13$1.1357,600——
1973-03-14$1.11$1.1136,000——
1973-03-13$1.09$1.0967,200——
1973-03-12$1.10$1.1043,200——
1973-03-09$1.10$1.1062,400——
1973-03-08$1.09$1.0967,200——
1973-03-07$1.09$1.0957,600——
1973-03-06$1.09$1.099,600——
1973-03-05$1.09$1.0938,400——
1973-03-02$1.08$1.0824,000——
1973-03-01$1.08$1.0850,400——
1973-02-28$1.08$1.0821,600——
1973-02-27$1.09$1.097,200——
1973-02-26$1.09$1.0950,400——
1973-02-23$1.09$1.094,800——
1973-02-22$1.10$1.1072,000——
1973-02-21$1.13$1.134,800——