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 — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$1.90$1.9091,200——
1977-12-29$1.88$1.8822,800——
1977-12-28$1.88$1.883,600——
1977-12-27$1.86$1.8620,400——
1977-12-23$1.85$1.853,600——
1977-12-22$1.88$1.8826,400——
1977-12-21$1.92$1.9275,600——
1977-12-20$1.86$1.8619,200——
1977-12-19$1.88$1.889,600——
1977-12-16$1.88$1.8815,600——
1977-12-15$1.86$1.8632,400——
1977-12-14$1.88$1.8834,800——
1977-12-13$1.90$1.9025,200——
1977-12-12$1.90$1.9012,000——
1977-12-09$1.88$1.8845,600——
1977-12-08$1.83$1.8364,800——
1977-12-07$1.85$1.857,200——
1977-12-06$1.86$1.867,200——
1977-12-05$1.86$1.8626,400——
1977-12-02$1.91$1.919,600——
1977-12-01$1.89$1.893,600——
1977-11-30$1.91$1.916,000——
1977-11-29$1.90$1.9010,800——
1977-11-28$1.91$1.9110,800——
1977-11-25$1.89$1.896,000——
1977-11-23$1.90$1.9012,000——
1977-11-22$1.91$1.912,400——
1977-11-21$1.88$1.886,000——
1977-11-18$1.88$1.887,200——
1977-11-17$1.92$1.921,200——
1977-11-16$1.92$1.9239,600——
1977-11-15$1.93$1.934,800——
1977-11-14$1.91$1.9133,600——
1977-11-11$1.93$1.9315,600——
1977-11-10$1.92$1.928,400——
1977-11-09$1.94$1.948,400——
1977-11-08$1.96$1.9614,400——
1977-11-07$1.94$1.9416,800——
1977-11-04$1.94$1.9415,600——
1977-11-03$1.96$1.964,800——
1977-11-02$1.99$1.9910,800——
1977-11-01$2.04$2.04116,400——
1977-10-31$2.09$2.0936,000——
1977-10-28$2.09$2.0928,800——
1977-10-27$2.11$2.1144,400——
1977-10-26$2.08$2.0852,800——
1977-10-25$2.06$2.0624,000——
1977-10-24$1.97$1.9722,800——
1977-10-21$1.94$1.9431,200——
1977-10-20$1.94$1.9436,000——
1977-10-19$1.92$1.926,000——
1977-10-18$1.90$1.907,200——
1977-10-17$1.89$1.8975,600——
1977-10-14$1.89$1.8910,800——
1977-10-13$1.86$1.867,200——
1977-10-12$1.86$1.8610,800——
1977-10-11$1.86$1.862,400——
1977-10-10$1.88$1.8833,600——
1977-10-07$1.88$1.8818,000——
1977-10-06$1.89$1.896,000——
1977-10-05$1.90$1.900——
1977-10-04$1.90$1.902,400——
1977-10-03$1.92$1.923,600——
1977-09-30$1.89$1.894,800——
1977-09-29$1.89$1.8910,800——
1977-09-28$1.89$1.896,000——
1977-09-27$1.89$1.892,400——
1977-09-26$1.89$1.890——
1977-09-23$1.89$1.899,600——
1977-09-22$1.88$1.8810,800——
1977-09-21$1.88$1.8816,800——
1977-09-20$1.88$1.887,200——
1977-09-19$1.88$1.881,200——
1977-09-16$1.89$1.894,800——
1977-09-15$1.89$1.8926,400——
1977-09-14$1.88$1.8821,600——
1977-09-13$1.88$1.884,800——
1977-09-12$1.88$1.8833,600——
1977-09-09$1.91$1.9121,600——
1977-09-08$1.88$1.8821,600——
1977-09-07$1.90$1.907,200——
1977-09-06$1.90$1.904,800——
1977-09-02$1.91$1.916,000——
1977-09-01$1.88$1.8820,400——
1977-08-31$1.86$1.8613,200——
1977-08-30$1.90$1.908,400——
1977-08-29$1.88$1.8812,000——
1977-08-26$1.89$1.894,800——
1977-08-25$1.92$1.9228,800——
1977-08-24$1.85$1.850——
1977-08-23$1.85$1.8530,000——
1977-08-22$1.92$1.9224,000——
1977-08-19$1.94$1.9431,200——
1977-08-18$1.86$1.869,600——
1977-08-17$1.85$1.851,200——
1977-08-16$1.85$1.8515,600——
1977-08-15$1.86$1.8626,400——
1977-08-12$1.90$1.903,600——
1977-08-11$1.92$1.9214,400——
1977-08-10$1.90$1.9016,800——
1977-08-09$1.91$1.9112,000——
1977-08-08$1.89$1.891,200——
1977-08-05$1.90$1.9015,600——
1977-08-04$1.91$1.9115,600——
1977-08-03$1.92$1.922,400——
1977-08-02$1.94$1.944,800——
1977-08-01$1.95$1.957,200——
1977-07-29$1.92$1.9214,400——
1977-07-28$1.93$1.9316,800——
1977-07-27$1.92$1.923,600——
1977-07-26$1.92$1.9221,600——
1977-07-25$1.95$1.959,600——
1977-07-22$1.94$1.9420,400——
1977-07-21$1.96$1.9636,000——
1977-07-20$1.92$1.9234,800——
1977-07-19$1.89$1.8931,200——
1977-07-18$1.88$1.882,400——
1977-07-15$1.90$1.902,400——
1977-07-13$1.90$1.907,200——
1977-07-12$1.91$1.91313,200——
1977-07-11$1.98$1.9876,800——
1977-07-08$1.98$1.9870,800——
1977-07-07$2.02$2.0239,600——
1977-07-06$1.99$1.9915,600——
1977-07-05$2.00$2.0080,400——
1977-07-01$1.99$1.99267,600——
1977-06-30$2.00$2.0072,000——
1977-06-29$2.00$2.0026,400——
1977-06-28$1.99$1.9910,800——
1977-06-27$1.96$1.9613,200——
1977-06-24$1.92$1.92588,000——
1977-06-23$1.86$1.86326,400——
1977-06-22$1.83$1.8390,000——
1977-06-21$1.83$1.839,600——
1977-06-20$1.82$1.8221,600——
1977-06-17$1.84$1.8469,600——
1977-06-16$1.85$1.854,800——
1977-06-15$1.85$1.8510,800——
1977-06-14$1.79$1.794,800——
1977-06-13$1.80$1.8013,200——
1977-06-10$1.78$1.7826,400——
1977-06-09$1.80$1.8028,800——
1977-06-08$1.85$1.853,600——
1977-06-07$1.85$1.854,800——
1977-06-06$1.88$1.8820,400——
1977-06-03$1.83$1.838,400——
1977-06-02$1.82$1.8219,200——
1977-06-01$1.77$1.77222,000——
1977-05-31$1.80$1.8015,600——
1977-05-27$1.80$1.8030,000——
1977-05-26$1.83$1.8336,000——
1977-05-25$1.89$1.8910,800——
1977-05-24$1.88$1.884,800——
1977-05-23$1.91$1.9122,800——
1977-05-20$1.92$1.9212,000——
1977-05-19$1.94$1.941,200——
1977-05-18$1.94$1.948,400——
1977-05-17$1.94$1.9412,000——
1977-05-16$1.97$1.9733,600——
1977-05-13$1.98$1.9818,000——
1977-05-12$1.99$1.992,400——
1977-05-11$1.98$1.988,400——
1977-05-10$1.99$1.9910,800——
1977-05-09$1.99$1.9914,400——
1977-05-06$1.97$1.9710,800——
1977-05-05$1.98$1.987,200——
1977-05-04$1.97$1.9732,400——
1977-05-03$1.97$1.9721,600——
1977-05-02$1.93$1.9312,000——
1977-04-29$1.96$1.966,000——
1977-04-28$1.92$1.9212,000——
1977-04-27$1.91$1.919,600——
1977-04-26$1.91$1.913,600——
1977-04-25$1.88$1.8813,200——
1977-04-22$1.90$1.902,400——
1977-04-21$1.92$1.9273,200——
1977-04-20$1.84$1.8450,400——
1977-04-19$1.84$1.8438,400——
1977-04-18$1.94$1.9410,800——
1977-04-15$1.92$1.92356,400——
1977-04-14$2.02$2.0236,000——
1977-04-13$2.06$2.063,600——
1977-04-12$2.08$2.086,000——
1977-04-11$2.06$2.0615,600——
1977-04-07$2.08$2.0810,800——
1977-04-06$2.10$2.106,000——
1977-04-05$2.09$2.098,400——
1977-04-04$2.09$2.098,400——
1977-04-01$2.15$2.156,000——
1977-03-31$2.16$2.1619,200——
1977-03-30$2.10$2.1021,600——
1977-03-29$2.11$2.1126,400——
1977-03-28$2.04$2.0427,600——
1977-03-25$2.04$2.047,200——
1977-03-24$2.06$2.062,400——
1977-03-23$2.05$2.0543,200——
1977-03-22$2.04$2.047,200——
1977-03-21$2.04$2.0452,800——
1977-03-18$2.06$2.06112,800——
1977-03-17$2.09$2.092,976,000——
1977-03-16$2.21$2.2118,000——
1977-03-15$2.19$2.1915,600——
1977-03-14$2.13$2.139,600——
1977-03-11$2.10$2.101,200——
1977-03-10$2.10$2.1013,200——
1977-03-09$2.10$2.1015,600——
1977-03-08$2.10$2.1021,600——
1977-03-07$2.08$2.0819,200——
1977-03-04$2.05$2.050——
1977-03-03$2.05$2.0510,800——
1977-03-02$2.10$2.101,200——
1977-03-01$2.08$2.081,200——
1977-02-28$2.08$2.0842,000——
1977-02-25$2.09$2.094,800——
1977-02-24$2.09$2.0922,800——
1977-02-23$2.16$2.161,200——
1977-02-22$2.17$2.179,600——
1977-02-18$2.17$2.177,200——
1977-02-17$2.17$2.1737,200——
1977-02-16$2.20$2.207,200——
1977-02-15$2.20$2.209,600——
1977-02-14$2.22$2.2210,800——
1977-02-11$2.25$2.254,800——
1977-02-10$2.25$2.2514,400——
1977-02-09$2.24$2.2415,600——
1977-02-08$2.23$2.234,800——
1977-02-07$2.22$2.228,400——
1977-02-04$2.23$2.2325,200——
1977-02-03$2.25$2.2522,800——
1977-02-02$2.27$2.272,400——
1977-02-01$2.24$2.2444,400——
1977-01-31$2.23$2.2340,800——
1977-01-28$2.28$2.2816,800——
1977-01-27$2.25$2.2537,200——
1977-01-26$2.25$2.2532,400——
1977-01-25$2.24$2.2421,600——
1977-01-24$2.21$2.2131,200——
1977-01-21$2.21$2.2114,400——
1977-01-20$2.22$2.226,000——
1977-01-19$2.21$2.2120,400——
1977-01-18$2.21$2.2124,000——
1977-01-17$2.23$2.2316,800——
1977-01-14$2.24$2.2422,800——
1977-01-13$2.25$2.254,800——
1977-01-12$2.24$2.2413,200——
1977-01-11$2.23$2.239,600——
1977-01-10$2.25$2.2516,800——
1977-01-07$2.24$2.249,600——
1977-01-06$2.21$2.2132,400——
1977-01-05$2.18$2.1816,800——
1977-01-04$2.18$2.1822,800——
1977-01-03$2.21$2.2116,800——