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 — 1975

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1975-12-31$1.27$1.277,200——
1975-12-30$1.29$1.290——
1975-12-29$1.29$1.2948,000——
1975-12-26$1.30$1.3014,400——
1975-12-24$1.28$1.280——
1975-12-23$1.28$1.289,600——
1975-12-22$1.28$1.2845,600——
1975-12-19$1.27$1.2712,000——
1975-12-18$1.27$1.277,200——
1975-12-17$1.29$1.29124,800——
1975-12-16$1.31$1.3167,200——
1975-12-15$1.32$1.322,400——
1975-12-12$1.33$1.3326,400——
1975-12-11$1.33$1.334,800——
1975-12-10$1.33$1.3357,600——
1975-12-09$1.32$1.3264,800——
1975-12-08$1.31$1.3112,000——
1975-12-05$1.32$1.3236,000——
1975-12-04$1.34$1.3412,000——
1975-12-03$1.36$1.3624,000——
1975-12-02$1.39$1.394,800——
1975-12-01$1.40$1.4045,600——
1975-11-28$1.36$1.362,400——
1975-11-26$1.35$1.352,400——
1975-11-25$1.35$1.350——
1975-11-24$1.35$1.3516,800——
1975-11-21$1.33$1.3336,000——
1975-11-20$1.32$1.3221,600——
1975-11-19$1.27$1.2712,000——
1975-11-18$1.29$1.2919,200——
1975-11-17$1.27$1.272,400——
1975-11-14$1.28$1.2852,800——
1975-11-13$1.24$1.2486,400——
1975-11-12$1.22$1.2238,400——
1975-11-11$1.22$1.2260,000——
1975-11-10$1.25$1.2550,400——
1975-11-07$1.32$1.324,800——
1975-11-06$1.33$1.3331,200——
1975-11-05$1.34$1.344,800——
1975-11-04$1.34$1.3443,200——
1975-11-03$1.34$1.3419,200——
1975-10-31$1.35$1.3516,800——
1975-10-30$1.35$1.3521,600——
1975-10-29$1.35$1.352,400——
1975-10-28$1.35$1.359,600——
1975-10-27$1.35$1.352,400——
1975-10-24$1.35$1.3514,400——
1975-10-23$1.35$1.359,600——
1975-10-22$1.38$1.382,400——
1975-10-21$1.36$1.3628,800——
1975-10-20$1.35$1.3545,600——
1975-10-17$1.35$1.357,200——
1975-10-16$1.36$1.3624,000——
1975-10-15$1.35$1.354,800——
1975-10-14$1.35$1.354,800——
1975-10-13$1.36$1.360——
1975-10-10$1.36$1.3612,000——
1975-10-09$1.35$1.3519,200——
1975-10-08$1.35$1.3519,200——
1975-10-07$1.36$1.3638,400——
1975-10-06$1.38$1.3819,200——
1975-10-03$1.39$1.397,200——
1975-10-02$1.40$1.409,600——
1975-10-01$1.39$1.397,200——
1975-09-30$1.40$1.407,200——
1975-09-29$1.41$1.419,600——
1975-09-26$1.41$1.4126,400——
1975-09-25$1.40$1.402,400——
1975-09-24$1.39$1.397,200——
1975-09-23$1.38$1.380——
1975-09-22$1.38$1.3833,600——
1975-09-19$1.36$1.364,800——
1975-09-18$1.35$1.3512,000——
1975-09-17$1.36$1.3624,000——
1975-09-16$1.36$1.364,800——
1975-09-15$1.36$1.362,400——
1975-09-12$1.36$1.3621,600——
1975-09-11$1.36$1.360——
1975-09-10$1.36$1.36132,000——
1975-09-09$1.35$1.3512,000——
1975-09-08$1.36$1.3624,000——
1975-09-05$1.39$1.392,400——
1975-09-04$1.39$1.3945,600——
1975-09-03$1.41$1.412,400——
1975-09-02$1.42$1.429,600——
1975-08-29$1.40$1.4019,200——
1975-08-28$1.41$1.4131,200——
1975-08-27$1.39$1.397,200——
1975-08-26$1.39$1.392,400——
1975-08-25$1.38$1.3821,600——
1975-08-22$1.39$1.3912,000——
1975-08-21$1.35$1.3526,400——
1975-08-20$1.33$1.3345,600——
1975-08-19$1.39$1.3933,600——
1975-08-18$1.42$1.4212,000——
1975-08-15$1.41$1.417,200——
1975-08-14$1.40$1.4014,400——
1975-08-13$1.39$1.397,200——
1975-08-12$1.39$1.3924,000——
1975-08-11$1.38$1.3821,600——
1975-08-08$1.36$1.3619,200——
1975-08-07$1.35$1.3519,200——
1975-08-06$1.36$1.364,800——
1975-08-05$1.35$1.3514,400——
1975-08-04$1.35$1.3514,400——
1975-08-01$1.35$1.352,400——
1975-07-31$1.35$1.350——
1975-07-30$1.35$1.352,400——
1975-07-29$1.35$1.3538,400——
1975-07-28$1.35$1.3545,600——
1975-07-25$1.38$1.387,200——
1975-07-24$1.40$1.4074,400——
1975-07-23$1.41$1.4150,400——
1975-07-22$1.46$1.4652,800——
1975-07-21$1.47$1.4716,800——
1975-07-18$1.48$1.4826,400——
1975-07-17$1.47$1.479,600——
1975-07-16$1.49$1.4912,000——
1975-07-15$1.49$1.49206,400——
1975-07-14$1.50$1.5016,800——
1975-07-11$1.50$1.5026,400——
1975-07-10$1.50$1.5024,000——
1975-07-09$1.49$1.49139,200——
1975-07-08$1.46$1.4664,800——
1975-07-07$1.42$1.424,800——
1975-07-03$1.41$1.4116,800——
1975-07-02$1.41$1.4143,200——
1975-07-01$1.40$1.4043,200——
1975-06-30$1.39$1.397,200——
1975-06-27$1.38$1.3896,000——
1975-06-26$1.35$1.3584,000——
1975-06-25$1.34$1.34148,800——
1975-06-24$1.38$1.3852,800——
1975-06-23$1.36$1.3628,800——
1975-06-20$1.39$1.3979,200——
1975-06-19$1.35$1.350——
1975-06-18$1.35$1.3519,200——
1975-06-17$1.36$1.3624,000——
1975-06-16$1.38$1.3843,200——
1975-06-13$1.35$1.3531,200——
1975-06-12$1.34$1.3426,400——
1975-06-11$1.34$1.344,800——
1975-06-10$1.34$1.3450,400——
1975-06-09$1.38$1.3852,800——
1975-06-06$1.39$1.3936,000——
1975-06-05$1.39$1.397,200——
1975-06-04$1.39$1.3972,000——
1975-06-03$1.35$1.3526,400——
1975-06-02$1.34$1.3460,000——
1975-05-30$1.33$1.330——
1975-05-29$1.33$1.334,800——
1975-05-28$1.33$1.33312,000——
1975-05-27$1.31$1.3121,600——
1975-05-23$1.31$1.3133,600——
1975-05-22$1.30$1.307,200——
1975-05-21$1.30$1.309,600——
1975-05-20$1.33$1.3328,800——
1975-05-19$1.32$1.3221,600——
1975-05-16$1.32$1.327,200——
1975-05-15$1.33$1.3326,400——
1975-05-14$1.32$1.3219,200——
1975-05-13$1.30$1.3093,600——
1975-05-12$1.32$1.3219,200——
1975-05-09$1.34$1.344,800——
1975-05-08$1.36$1.3612,000——
1975-05-07$1.35$1.3512,000——
1975-05-06$1.38$1.3857,600——
1975-05-05$1.38$1.3824,000——
1975-05-02$1.35$1.3521,600——
1975-05-01$1.35$1.3521,600——
1975-04-30$1.36$1.364,800——
1975-04-29$1.36$1.3612,000——
1975-04-28$1.38$1.3833,600——
1975-04-25$1.36$1.3631,200——
1975-04-24$1.38$1.3855,200——
1975-04-23$1.36$1.3660,000——
1975-04-22$1.34$1.3496,000——
1975-04-21$1.31$1.3143,200——
1975-04-18$1.27$1.2726,400——
1975-04-17$1.26$1.26108,000——
1975-04-16$1.25$1.257,200——
1975-04-15$1.26$1.2614,400——
1975-04-14$1.25$1.2536,000——
1975-04-11$1.25$1.250——
1975-04-10$1.25$1.257,200——
1975-04-09$1.25$1.254,800——
1975-04-08$1.25$1.2528,800——
1975-04-07$1.25$1.2531,200——
1975-04-04$1.25$1.259,600——
1975-04-03$1.25$1.2516,800——
1975-04-02$1.25$1.2519,200——
1975-04-01$1.25$1.2526,400——
1975-03-31$1.25$1.2574,400——
1975-03-27$1.26$1.2612,000——
1975-03-26$1.25$1.2562,400——
1975-03-25$1.27$1.2728,800——
1975-03-24$1.26$1.2631,200——
1975-03-21$1.26$1.264,800——
1975-03-20$1.26$1.269,600——
1975-03-19$1.27$1.277,200——
1975-03-18$1.27$1.2724,000——
1975-03-17$1.28$1.2826,400——
1975-03-14$1.28$1.284,800——
1975-03-13$1.28$1.2848,000——
1975-03-12$1.25$1.2572,000——
1975-03-11$1.25$1.254,800——
1975-03-10$1.26$1.2621,600——
1975-03-07$1.24$1.2421,600——
1975-03-06$1.25$1.2519,200——
1975-03-05$1.24$1.2419,200——
1975-03-04$1.23$1.2324,000——
1975-03-03$1.22$1.2214,400——
1975-02-28$1.22$1.2236,000——
1975-02-27$1.24$1.247,200——
1975-02-26$1.24$1.244,800——
1975-02-25$1.24$1.2469,600——
1975-02-24$1.25$1.2531,200——
1975-02-21$1.26$1.2621,600——
1975-02-20$1.25$1.25960,000——
1975-02-19$1.25$1.2524,000——
1975-02-18$1.23$1.2352,800——
1975-02-14$1.25$1.2543,200——
1975-02-13$1.25$1.2593,600——
1975-02-12$1.17$1.1743,200——
1975-02-11$1.15$1.152,400——
1975-02-10$1.14$1.1412,000——
1975-02-07$1.15$1.1514,400——
1975-02-06$1.16$1.1614,400——
1975-02-05$1.15$1.159,600——
1975-02-04$1.14$1.147,200——
1975-02-03$1.15$1.1516,800——
1975-01-31$1.14$1.1433,600——
1975-01-30$1.11$1.1114,400——
1975-01-29$1.14$1.144,800——
1975-01-28$1.13$1.1331,200——
1975-01-27$1.11$1.1126,400——
1975-01-24$1.11$1.1181,600——
1975-01-23$1.08$1.0845,600——
1975-01-22$1.04$1.044,800——
1975-01-21$1.04$1.044,800——
1975-01-20$1.03$1.0324,000——
1975-01-17$1.01$1.017,200——
1975-01-16$1.01$1.0138,400——
1975-01-15$1.03$1.039,600——
1975-01-14$1.04$1.049,600——
1975-01-13$1.06$1.0691,200——
1975-01-10$1.04$1.0428,800——
1975-01-09$1.03$1.0316,800——
1975-01-08$1.01$1.0116,800——
1975-01-07$1.01$1.012,400——
1975-01-06$1.01$1.0112,000——
1975-01-03$0.98$0.980——
1975-01-02$0.98$0.9828,800——