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 — 1974

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1974-12-31$0.98$0.9821,600——
1974-12-30$1.00$1.0052,800——
1974-12-27$1.00$1.0045,600——
1974-12-26$0.99$0.990——
1974-12-24$0.99$0.990——
1974-12-23$0.99$0.997,200——
1974-12-20$0.99$0.997,200——
1974-12-19$1.00$1.002,400——
1974-12-18$0.99$0.994,800——
1974-12-17$0.98$0.987,200——
1974-12-16$0.97$0.979,600——
1974-12-13$0.97$0.970——
1974-12-12$0.97$0.9740,800——
1974-12-11$0.98$0.9852,800——
1974-12-10$0.94$0.949,600——
1974-12-09$0.96$0.9612,000——
1974-12-06$0.95$0.9519,200——
1974-12-05$0.95$0.9512,000——
1974-12-04$0.97$0.9721,600——
1974-12-03$0.99$0.9931,200——
1974-12-02$1.03$1.0314,400——
1974-11-29$1.02$1.0216,800——
1974-11-27$1.01$1.0121,600——
1974-11-26$1.01$1.0128,800——
1974-11-25$1.00$1.0028,800——
1974-11-22$1.02$1.0243,200——
1974-11-21$1.00$1.0019,200——
1974-11-20$1.02$1.0257,600——
1974-11-19$1.04$1.0445,600——
1974-11-18$1.04$1.0414,400——
1974-11-15$1.05$1.0528,800——
1974-11-14$1.06$1.0624,000——
1974-11-13$1.07$1.0767,200——
1974-11-12$1.07$1.077,200——
1974-11-11$1.09$1.0912,000——
1974-11-08$1.10$1.104,800——
1974-11-07$1.09$1.0926,400——
1974-11-06$1.10$1.1040,800——
1974-11-05$1.11$1.1121,600——
1974-11-04$1.10$1.109,600——
1974-11-01$1.10$1.102,400——
1974-10-31$1.11$1.1121,600——
1974-10-30$1.09$1.0914,400——
1974-10-29$1.09$1.092,400——
1974-10-28$1.09$1.094,800——
1974-10-25$1.09$1.0912,000——
1974-10-24$1.10$1.1086,400——
1974-10-23$1.10$1.1038,400——
1974-10-22$1.10$1.1043,200——
1974-10-21$1.10$1.1026,400——
1974-10-18$1.08$1.0819,200——
1974-10-17$1.07$1.0712,000——
1974-10-16$1.06$1.0614,400——
1974-10-15$1.06$1.0621,600——
1974-10-14$1.04$1.0438,400——
1974-10-11$1.01$1.0131,200——
1974-10-10$1.01$1.0124,000——
1974-10-09$0.99$0.9916,800——
1974-10-08$0.99$0.9931,200——
1974-10-07$0.99$0.9914,400——
1974-10-04$0.96$0.9616,800——
1974-10-03$0.96$0.9621,600——
1974-10-02$0.97$0.9716,800——
1974-10-01$0.99$0.9924,000——
1974-09-30$0.99$0.9950,400——
1974-09-27$1.00$1.007,200——
1974-09-26$0.99$0.9921,600——
1974-09-25$1.02$1.0228,800——
1974-09-24$0.99$0.9914,400——
1974-09-23$1.01$1.014,800——
1974-09-20$1.02$1.029,600——
1974-09-19$1.00$1.0016,800——
1974-09-18$1.00$1.0036,000——
1974-09-17$0.97$0.9724,000——
1974-09-16$0.95$0.9538,400——
1974-09-13$0.98$0.9845,600——
1974-09-12$0.98$0.9833,600——
1974-09-11$0.98$0.98120,000——
1974-09-10$1.00$1.0033,600——
1974-09-09$1.02$1.0216,800——
1974-09-06$1.03$1.0352,800——
1974-09-05$1.04$1.0440,800——
1974-09-04$1.04$1.0457,600——
1974-09-03$1.08$1.0824,000——
1974-08-30$1.10$1.1019,200——
1974-08-29$1.10$1.1036,000——
1974-08-28$1.08$1.0857,600——
1974-08-27$1.09$1.0981,600——
1974-08-26$1.11$1.1128,800——
1974-08-23$1.09$1.0912,000——
1974-08-22$1.06$1.0619,200——
1974-08-21$1.04$1.042,400——
1974-08-20$1.05$1.050——
1974-08-19$1.05$1.0512,000——
1974-08-16$1.05$1.0512,000——
1974-08-15$1.06$1.069,600——
1974-08-14$1.05$1.0514,400——
1974-08-13$1.08$1.0824,000——
1974-08-12$1.14$1.149,600——
1974-08-09$1.11$1.1124,000——
1974-08-08$1.11$1.1114,400——
1974-08-07$1.11$1.114,800——
1974-08-06$1.09$1.09110,400——
1974-08-05$1.06$1.062,400——
1974-08-02$1.06$1.0621,600——
1974-08-01$1.05$1.050——
1974-07-31$1.05$1.05141,600——
1974-07-30$1.06$1.06196,800——
1974-07-29$1.10$1.1026,400——
1974-07-26$1.16$1.167,200——
1974-07-25$1.17$1.1716,800——
1974-07-24$1.14$1.142,400——
1974-07-23$1.14$1.1416,800——
1974-07-22$1.11$1.1136,000——
1974-07-19$1.09$1.097,200——
1974-07-18$1.09$1.094,800——
1974-07-17$1.08$1.089,600——
1974-07-16$1.06$1.060——
1974-07-15$1.06$1.0636,000——
1974-07-12$1.01$1.0162,400——
1974-07-11$1.02$1.0267,200——
1974-07-10$1.05$1.0536,000——
1974-07-09$1.08$1.089,600——
1974-07-08$1.09$1.0976,800——
1974-07-05$1.16$1.164,800——
1974-07-03$1.17$1.1731,200——
1974-07-02$1.18$1.1864,800——
1974-07-01$1.24$1.24120,000——
1974-06-28$1.24$1.2421,600——
1974-06-27$1.25$1.2528,800——
1974-06-26$1.24$1.2428,800——
1974-06-25$1.23$1.234,800——
1974-06-24$1.22$1.2214,400——
1974-06-21$1.19$1.1921,600——
1974-06-20$1.23$1.23160,800——
1974-06-19$1.25$1.2536,000——
1974-06-18$1.26$1.2693,600——
1974-06-17$1.26$1.2626,400——
1974-06-14$1.26$1.2619,200——
1974-06-13$1.26$1.2633,600——
1974-06-12$1.23$1.2319,200——
1974-06-11$1.23$1.239,600——
1974-06-10$1.23$1.2328,800——
1974-06-07$1.23$1.2316,800——
1974-06-06$1.21$1.2124,000——
1974-06-05$1.20$1.207,200——
1974-06-04$1.20$1.2021,600——
1974-06-03$1.15$1.1519,200——
1974-05-31$1.11$1.117,200——
1974-05-30$1.11$1.1116,800——
1974-05-29$1.10$1.1024,000——
1974-05-28$1.13$1.1316,800——
1974-05-24$1.13$1.1321,600——
1974-05-23$1.09$1.0960,000——
1974-05-22$1.18$1.18139,200——
1974-05-21$1.19$1.194,800——
1974-05-20$1.20$1.207,200——
1974-05-17$1.22$1.2231,200——
1974-05-16$1.24$1.240——
1974-05-15$1.24$1.247,200——
1974-05-14$1.25$1.2519,200——
1974-05-13$1.26$1.262,400——
1974-05-10$1.27$1.2719,200——
1974-05-09$1.27$1.2781,600——
1974-05-08$1.24$1.2426,400——
1974-05-07$1.26$1.262,400——
1974-05-06$1.26$1.2631,200——
1974-05-03$1.29$1.2928,800——
1974-05-02$1.29$1.2940,800——
1974-05-01$1.31$1.3138,400——
1974-04-30$1.29$1.2957,600——
1974-04-29$1.25$1.2514,400——
1974-04-26$1.24$1.24244,800——
1974-04-25$1.24$1.2419,200——
1974-04-24$1.23$1.2398,400——
1974-04-23$1.23$1.2326,400——
1974-04-22$1.28$1.28712,800——
1974-04-19$1.25$1.2593,600——
1974-04-18$1.30$1.3048,000——
1974-04-17$1.28$1.28153,600——
1974-04-16$1.25$1.25235,200——
1974-04-15$1.16$1.169,600——
1974-04-11$1.17$1.170——
1974-04-10$1.17$1.172,400——
1974-04-09$1.18$1.1888,800——
1974-04-08$1.15$1.1514,400——
1974-04-05$1.15$1.1531,200——
1974-04-04$1.19$1.1919,200——
1974-04-03$1.19$1.1933,600——
1974-04-02$1.18$1.1814,400——
1974-04-01$1.19$1.197,200——
1974-03-29$1.19$1.1926,400——
1974-03-28$1.20$1.2016,800——
1974-03-27$1.23$1.2364,800——
1974-03-26$1.22$1.2298,400——
1974-03-25$1.21$1.2131,200——
1974-03-22$1.18$1.1862,400——
1974-03-21$1.19$1.1912,000——
1974-03-20$1.18$1.18170,400——
1974-03-19$1.17$1.1719,200——
1974-03-18$1.15$1.157,200——
1974-03-15$1.15$1.1533,600——
1974-03-14$1.14$1.1448,000——
1974-03-13$1.18$1.18168,000——
1974-03-12$1.18$1.18204,000——
1974-03-11$1.16$1.1662,400——
1974-03-08$1.14$1.1448,000——
1974-03-07$1.16$1.1628,800——
1974-03-06$1.17$1.1726,400——
1974-03-05$1.19$1.1943,200——
1974-03-04$1.21$1.214,800——
1974-03-01$1.20$1.2021,600——
1974-02-28$1.20$1.2036,000——
1974-02-27$1.21$1.2188,800——
1974-02-26$1.20$1.2038,400——
1974-02-25$1.19$1.1943,200——
1974-02-22$1.16$1.1612,000——
1974-02-21$1.14$1.1414,400——
1974-02-20$1.14$1.1412,000——
1974-02-19$1.15$1.1519,200——
1974-02-15$1.15$1.1521,600——
1974-02-14$1.13$1.134,800——
1974-02-13$1.13$1.1321,600——
1974-02-12$1.14$1.140——
1974-02-11$1.14$1.144,800——
1974-02-08$1.15$1.1586,400——
1974-02-07$1.13$1.1331,200——
1974-02-06$1.13$1.13170,400——
1974-02-05$1.15$1.1524,000——
1974-02-04$1.14$1.1419,200——
1974-02-01$1.18$1.1828,800——
1974-01-31$1.19$1.190——
1974-01-30$1.19$1.1928,800——
1974-01-29$1.20$1.2096,000——
1974-01-28$1.17$1.1728,800——
1974-01-25$1.17$1.1714,400——
1974-01-24$1.17$1.1788,800——
1974-01-23$1.19$1.1976,800——
1974-01-22$1.15$1.15136,800——
1974-01-21$1.08$1.08120,000——
1974-01-18$1.05$1.0588,800——
1974-01-17$1.05$1.059,600——
1974-01-16$1.05$1.0519,200——
1974-01-15$1.05$1.0512,000——
1974-01-14$1.06$1.0664,800——
1974-01-11$1.05$1.0514,400——
1974-01-10$1.05$1.054,800——
1974-01-09$1.05$1.0521,600——
1974-01-08$1.08$1.0886,400——
1974-01-07$1.11$1.1174,400——
1974-01-04$1.10$1.1012,000——
1974-01-03$1.08$1.0838,400——
1974-01-02$1.08$1.0836,000——