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 — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$2.21$2.2116,800——
1976-12-30$2.21$2.2132,400——
1976-12-29$2.24$2.2432,400——
1976-12-28$2.25$2.2514,400——
1976-12-27$2.25$2.2526,400——
1976-12-23$2.21$2.2139,600——
1976-12-22$2.24$2.2479,200——
1976-12-21$2.24$2.2426,400——
1976-12-20$2.26$2.2625,200——
1976-12-17$2.27$2.2739,600——
1976-12-16$2.25$2.2558,800——
1976-12-15$2.27$2.2737,200——
1976-12-14$2.26$2.2622,800——
1976-12-13$2.28$2.2875,600——
1976-12-10$2.28$2.28102,000——
1976-12-09$2.27$2.2732,400——
1976-12-08$2.25$2.2540,800——
1976-12-07$2.28$2.2836,000——
1976-12-06$2.28$2.28174,000——
1976-12-03$2.23$2.2319,200——
1976-12-02$2.24$2.2416,800——
1976-12-01$2.23$2.2315,600——
1976-11-30$2.24$2.246,000——
1976-11-29$2.26$2.2661,200——
1976-11-26$2.28$2.2819,200——
1976-11-24$2.27$2.2710,800——
1976-11-23$2.27$2.2742,000——
1976-11-22$2.26$2.2630,000——
1976-11-19$2.25$2.2530,000——
1976-11-18$2.22$2.2225,200——
1976-11-17$2.25$2.2524,000——
1976-11-16$2.24$2.2455,200——
1976-11-15$2.11$2.1128,800——
1976-11-12$2.11$2.1113,200——
1976-11-11$2.10$2.106,000——
1976-11-10$2.09$2.094,800——
1976-11-09$2.11$2.1126,400——
1976-11-08$2.14$2.1424,000——
1976-11-05$2.20$2.2018,000——
1976-11-04$2.28$2.283,600——
1976-11-03$2.27$2.27189,600——
1976-11-01$2.29$2.2915,600——
1976-10-29$2.25$2.2530,000——
1976-10-28$2.21$2.2120,400——
1976-10-27$2.22$2.229,600——
1976-10-26$2.19$2.193,600——
1976-10-25$2.19$2.1926,400——
1976-10-22$2.23$2.2321,600——
1976-10-21$2.28$2.284,800——
1976-10-20$2.27$2.2720,400——
1976-10-19$2.25$2.259,600——
1976-10-18$2.24$2.241,200——
1976-10-15$2.22$2.224,800——
1976-10-14$2.27$2.276,000——
1976-10-13$2.27$2.2731,200——
1976-10-12$2.26$2.2614,400——
1976-10-11$2.28$2.287,200——
1976-10-08$2.29$2.2926,400——
1976-10-07$2.29$2.298,400——
1976-10-06$2.33$2.339,600——
1976-10-05$2.33$2.3324,000——
1976-10-04$2.32$2.327,200——
1976-10-01$2.28$2.2837,200——
1976-09-30$2.23$2.2315,600——
1976-09-29$2.25$2.2526,400——
1976-09-28$2.26$2.2656,400——
1976-09-27$2.24$2.244,800——
1976-09-24$2.25$2.2515,600——
1976-09-23$2.31$2.3112,000——
1976-09-22$2.35$2.3524,000——
1976-09-21$2.39$2.3975,600——
1976-09-20$2.40$2.4032,400——
1976-09-17$2.38$2.3834,800——
1976-09-16$2.29$2.2955,200——
1976-09-15$2.24$2.2434,800——
1976-09-14$2.19$2.1924,000——
1976-09-13$2.16$2.1637,200——
1976-09-10$2.11$2.1121,600——
1976-09-09$2.06$2.060——
1976-09-08$2.06$2.0657,600——
1976-09-07$2.08$2.0858,800——
1976-09-03$2.06$2.067,200——
1976-09-02$2.08$2.0814,400——
1976-09-01$2.06$2.061,200——
1976-08-31$2.04$2.0410,800——
1976-08-30$2.05$2.0512,000——
1976-08-27$2.04$2.0415,600——
1976-08-26$2.04$2.046,000——
1976-08-25$2.06$2.062,400——
1976-08-24$2.03$2.0327,600——
1976-08-23$2.05$2.0519,200——
1976-08-20$2.06$2.0637,200——
1976-08-19$2.21$2.2132,400——
1976-08-18$2.25$2.2526,400——
1976-08-17$2.28$2.2854,000——
1976-08-16$2.27$2.2784,000——
1976-08-13$2.17$2.1733,600——
1976-08-12$2.17$2.1726,400——
1976-08-11$2.08$2.0830,000——
1976-08-10$2.08$2.0832,400——
1976-08-09$2.00$2.007,200——
1976-08-06$1.98$1.984,800——
1976-08-05$1.99$1.9912,000——
1976-08-04$1.95$1.9514,400——
1976-08-03$1.94$1.940——
1976-08-02$1.94$1.9430,000——
1976-07-30$1.94$1.9413,200——
1976-07-29$1.92$1.9218,000——
1976-07-28$1.93$1.939,600——
1976-07-27$1.92$1.9231,200——
1976-07-26$1.90$1.9014,400——
1976-07-23$1.92$1.9215,600——
1976-07-22$1.93$1.9325,200——
1976-07-21$1.93$1.9313,200——
1976-07-20$1.91$1.9137,200——
1976-07-19$1.85$1.8526,400——
1976-07-16$1.86$1.863,600——
1976-07-15$1.83$1.8330,000——
1976-07-14$1.90$1.9046,800——
1976-07-13$1.90$1.906,000——
1976-07-12$1.91$1.9112,000——
1976-07-09$1.93$1.937,200——
1976-07-08$1.92$1.929,600——
1976-07-07$1.92$1.9216,800——
1976-07-06$1.92$1.9282,800——
1976-07-02$1.88$1.8880,400——
1976-07-01$1.77$1.7721,600——
1976-06-30$1.70$1.7043,200——
1976-06-29$1.66$1.6622,800——
1976-06-28$1.65$1.6518,000——
1976-06-25$1.66$1.6610,800——
1976-06-24$1.67$1.6780,400——
1976-06-23$1.66$1.6663,600——
1976-06-22$1.63$1.6385,200——
1976-06-21$1.64$1.6432,400——
1976-06-18$1.63$1.6321,600——
1976-06-17$1.61$1.6116,800——
1976-06-16$1.60$1.6019,200——
1976-06-15$1.60$1.6030,000——
1976-06-14$1.59$1.5916,800——
1976-06-11$1.57$1.5731,200——
1976-06-10$1.60$1.6020,400——
1976-06-09$1.56$1.564,800——
1976-06-08$1.58$1.587,200——
1976-06-07$1.57$1.572,400——
1976-06-04$1.58$1.5814,400——
1976-06-03$1.61$1.6114,400——
1976-06-02$1.60$1.6014,400——
1976-06-01$1.60$1.6014,400——
1976-05-28$1.59$1.590——
1976-05-27$1.59$1.596,000——
1976-05-26$1.65$1.659,600——
1976-05-25$1.65$1.6527,600——
1976-05-24$1.66$1.6627,600——
1976-05-21$1.66$1.669,600——
1976-05-20$1.66$1.6616,800——
1976-05-19$1.66$1.662,400——
1976-05-18$1.67$1.6721,600——
1976-05-17$1.66$1.6675,600——
1976-05-14$1.64$1.6412,000——
1976-05-13$1.66$1.6633,600——
1976-05-12$1.66$1.667,200——
1976-05-11$1.66$1.6612,000——
1976-05-10$1.65$1.650——
1976-05-07$1.65$1.659,600——
1976-05-06$1.67$1.670——
1976-05-05$1.67$1.6712,000——
1976-05-04$1.66$1.6612,000——
1976-05-03$1.67$1.670——
1976-04-30$1.67$1.670——
1976-04-29$1.67$1.6726,400——
1976-04-28$1.65$1.6543,200——
1976-04-27$1.66$1.6628,800——
1976-04-26$1.66$1.6643,200——
1976-04-23$1.66$1.6681,600——
1976-04-22$1.66$1.6619,200——
1976-04-21$1.64$1.6431,200——
1976-04-20$1.64$1.64168,000——
1976-04-19$1.65$1.657,200——
1976-04-15$1.65$1.6514,400——
1976-04-14$1.63$1.634,387,200——
1976-04-13$1.71$1.719,600——
1976-04-12$1.72$1.729,600——
1976-04-09$1.70$1.704,800——
1976-04-08$1.70$1.7028,800——
1976-04-07$1.71$1.710——
1976-04-06$1.71$1.717,200——
1976-04-05$1.72$1.722,400——
1976-04-02$1.73$1.739,600——
1976-04-01$1.75$1.7514,400——
1976-03-31$1.75$1.7519,200——
1976-03-30$1.75$1.7512,000——
1976-03-29$1.73$1.737,200——
1976-03-26$1.72$1.7219,200——
1976-03-25$1.71$1.7138,400——
1976-03-24$1.73$1.7312,000——
1976-03-23$1.72$1.7228,800——
1976-03-22$1.71$1.7148,000——
1976-03-19$1.68$1.6812,000——
1976-03-18$1.70$1.700——
1976-03-17$1.70$1.7026,400——
1976-03-16$1.69$1.6984,000——
1976-03-15$1.70$1.700——
1976-03-12$1.70$1.702,400——
1976-03-11$1.69$1.6933,600——
1976-03-10$1.68$1.6814,400——
1976-03-09$1.70$1.70115,200——
1976-03-08$1.70$1.7024,000——
1976-03-05$1.71$1.7136,000——
1976-03-04$1.71$1.7112,000——
1976-03-03$1.69$1.6914,400——
1976-03-02$1.68$1.682,400——
1976-03-01$1.68$1.6833,600——
1976-02-27$1.67$1.6721,600——
1976-02-26$1.67$1.6721,600——
1976-02-25$1.70$1.70117,600——
1976-02-24$1.70$1.7028,800——
1976-02-23$1.69$1.6969,600——
1976-02-20$1.69$1.6940,800——
1976-02-19$1.70$1.7016,800——
1976-02-18$1.69$1.6924,000——
1976-02-17$1.71$1.714,800——
1976-02-13$1.71$1.7131,200——
1976-02-12$1.68$1.6826,400——
1976-02-11$1.68$1.6831,200——
1976-02-10$1.70$1.7021,600——
1976-02-09$1.71$1.712,400——
1976-02-06$1.70$1.709,600——
1976-02-05$1.72$1.7255,200——
1976-02-04$1.75$1.7552,800——
1976-02-03$1.72$1.7236,000——
1976-02-02$1.72$1.7298,400——
1976-01-30$1.70$1.70168,000——
1976-01-29$1.55$1.5564,800——
1976-01-28$1.50$1.5043,200——
1976-01-27$1.47$1.4726,400——
1976-01-26$1.48$1.4819,200——
1976-01-23$1.50$1.5016,800——
1976-01-22$1.51$1.5138,400——
1976-01-21$1.51$1.5191,200——
1976-01-20$1.47$1.4748,000——
1976-01-19$1.45$1.454,800——
1976-01-16$1.45$1.450——
1976-01-15$1.45$1.454,800——
1976-01-14$1.47$1.4745,600——
1976-01-13$1.41$1.4126,400——
1976-01-12$1.38$1.3831,200——
1976-01-09$1.33$1.3321,600——
1976-01-08$1.31$1.3176,800——
1976-01-07$1.30$1.3057,600——
1976-01-06$1.30$1.3040,800——
1976-01-05$1.29$1.2916,800——
1976-01-02$1.27$1.270——