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 — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$2.39$2.3925,200——
1978-12-28$2.40$2.4020,400——
1978-12-27$2.42$2.4239,600——
1978-12-26$2.42$2.4210,800——
1978-12-22$2.40$2.4025,200——
1978-12-21$2.35$2.3520,400——
1978-12-20$2.29$2.2932,400——
1978-12-19$2.29$2.2954,000——
1978-12-18$2.27$2.2782,800——
1978-12-15$2.34$2.34109,200——
1978-12-14$2.34$2.3442,000——
1978-12-13$2.42$2.4236,000——
1978-12-12$2.42$2.4227,600——
1978-12-11$2.44$2.4414,400——
1978-12-08$2.44$2.4420,400——
1978-12-07$2.40$2.4014,400——
1978-12-06$2.42$2.423,600——
1978-12-05$2.41$2.4164,800——
1978-12-04$2.41$2.4167,200——
1978-12-01$2.39$2.3931,200——
1978-11-30$2.35$2.3513,200——
1978-11-29$2.38$2.383,600——
1978-11-28$2.41$2.418,400——
1978-11-27$2.40$2.4019,200——
1978-11-24$2.44$2.443,600——
1978-11-22$2.44$2.4410,800——
1978-11-21$2.44$2.4422,800——
1978-11-20$2.38$2.384,800——
1978-11-17$2.38$2.3816,800——
1978-11-16$2.36$2.363,600——
1978-11-15$2.36$2.3616,800——
1978-11-14$2.35$2.3525,200——
1978-11-13$2.32$2.3239,600——
1978-11-10$2.31$2.3112,000——
1978-11-09$2.29$2.2933,600——
1978-11-08$2.29$2.2930,000——
1978-11-07$2.29$2.2961,200——
1978-11-06$2.40$2.4027,600——
1978-11-03$2.33$2.3325,200——
1978-11-02$2.33$2.3362,400——
1978-11-01$2.33$2.3370,800——
1978-10-31$2.33$2.3385,200——
1978-10-30$2.35$2.35120,000——
1978-10-27$2.46$2.4657,600——
1978-10-26$2.54$2.5455,200——
1978-10-25$2.60$2.6025,200——
1978-10-24$2.60$2.60189,600——
1978-10-23$2.68$2.6863,600——
1978-10-20$2.67$2.6760,000——
1978-10-19$2.78$2.7837,200——
1978-10-18$2.83$2.8350,400——
1978-10-17$2.90$2.9088,800——
1978-10-16$2.79$2.7934,800——
1978-10-13$2.88$2.8880,400——
1978-10-12$2.96$2.96105,600——
1978-10-11$3.06$3.06102,000——
1978-10-10$3.09$3.09199,200——
1978-10-09$3.00$3.00141,600——
1978-10-06$2.93$2.93146,400——
1978-10-05$2.79$2.79100,800——
1978-10-04$2.69$2.69122,400——
1978-10-03$2.63$2.6339,600——
1978-10-02$2.58$2.5810,800——
1978-09-29$2.58$2.5824,000——
1978-09-28$2.64$2.6450,400——
1978-09-27$2.59$2.5922,800——
1978-09-26$2.65$2.6598,400——
1978-09-25$2.56$2.56189,600——
1978-09-22$2.79$2.7931,200——
1978-09-21$2.72$2.7230,000——
1978-09-20$2.75$2.7545,600——
1978-09-19$2.88$2.8873,200——
1978-09-18$2.88$2.88159,600——
1978-09-15$3.01$3.0162,400——
1978-09-14$3.00$3.00195,600——
1978-09-13$3.00$3.00117,600——
1978-09-12$2.96$2.9637,200——
1978-09-11$2.98$2.9862,400——
1978-09-08$2.97$2.97178,800——
1978-09-07$2.93$2.93182,400——
1978-09-06$2.85$2.8537,200——
1978-09-05$2.75$2.7544,400——
1978-09-01$2.73$2.7338,400——
1978-08-31$2.80$2.8012,000——
1978-08-30$2.84$2.8425,200——
1978-08-29$2.84$2.8470,800——
1978-08-28$2.83$2.8337,200——
1978-08-25$2.88$2.8848,000——
1978-08-24$2.90$2.90237,600——
1978-08-23$2.95$2.95120,000——
1978-08-22$2.91$2.91278,400——
1978-08-21$2.79$2.79154,800——
1978-08-18$2.76$2.7627,600——
1978-08-17$2.76$2.76193,200——
1978-08-16$2.65$2.659,600——
1978-08-15$2.60$2.6010,800——
1978-08-14$2.60$2.6038,400——
1978-08-11$2.65$2.658,400——
1978-08-10$2.61$2.6119,200——
1978-08-09$2.58$2.588,400——
1978-08-08$2.57$2.5720,400——
1978-08-07$2.56$2.5612,000——
1978-08-04$2.57$2.5725,200——
1978-08-03$2.60$2.6027,600——
1978-08-02$2.69$2.6993,600——
1978-08-01$2.60$2.6051,600——
1978-07-31$2.49$2.4981,600——
1978-07-28$2.42$2.4237,200——
1978-07-27$2.32$2.3212,000——
1978-07-26$2.30$2.3019,200——
1978-07-25$2.28$2.2814,400——
1978-07-24$2.26$2.262,400——
1978-07-21$2.26$2.2618,000——
1978-07-20$2.28$2.2837,200——
1978-07-19$2.23$2.2321,600——
1978-07-18$2.25$2.2527,600——
1978-07-17$2.24$2.243,600——
1978-07-14$2.23$2.2332,400——
1978-07-13$2.22$2.2236,000——
1978-07-12$2.21$2.214,800——
1978-07-11$2.22$2.227,200——
1978-07-10$2.21$2.217,200——
1978-07-07$2.19$2.1914,400——
1978-07-06$2.19$2.1912,000——
1978-07-05$2.23$2.23386,400——
1978-07-03$2.30$2.3032,400——
1978-06-30$2.28$2.28127,200——
1978-06-29$2.29$2.2918,000——
1978-06-28$2.28$2.2818,000——
1978-06-27$2.23$2.2318,000——
1978-06-26$2.20$2.206,000——
1978-06-23$2.21$2.2110,800——
1978-06-22$2.20$2.206,000——
1978-06-21$2.21$2.218,400——
1978-06-20$2.22$2.2214,400——
1978-06-19$2.22$2.228,400——
1978-06-16$2.23$2.2325,200——
1978-06-15$2.25$2.250——
1978-06-14$2.25$2.251,200——
1978-06-13$2.24$2.241,200——
1978-06-12$2.25$2.251,200——
1978-06-09$2.27$2.2721,600——
1978-06-08$2.25$2.258,400——
1978-06-07$2.26$2.267,200——
1978-06-06$2.28$2.2812,000——
1978-06-05$2.23$2.233,600——
1978-06-02$2.25$2.252,400——
1978-06-01$2.25$2.2513,200——
1978-05-31$2.23$2.2314,400——
1978-05-30$2.21$2.214,800——
1978-05-26$2.20$2.2033,600——
1978-05-25$2.23$2.232,400——
1978-05-24$2.25$2.256,000——
1978-05-23$2.28$2.2821,600——
1978-05-22$2.27$2.278,400——
1978-05-19$2.26$2.263,600——
1978-05-18$2.27$2.2715,600——
1978-05-17$2.27$2.274,800——
1978-05-16$2.27$2.2715,600——
1978-05-15$2.26$2.267,200——
1978-05-12$2.27$2.2713,200——
1978-05-11$2.28$2.2830,000——
1978-05-10$2.27$2.2732,400——
1978-05-09$2.28$2.2826,400——
1978-05-08$2.27$2.2714,400——
1978-05-05$2.25$2.2518,000——
1978-05-04$2.25$2.2526,400——
1978-05-03$2.26$2.261,200——
1978-05-02$2.26$2.26234,000——
1978-05-01$2.25$2.254,800——
1978-04-28$2.25$2.257,200——
1978-04-27$2.27$2.2738,400——
1978-04-26$2.27$2.2749,200——
1978-04-25$2.25$2.2512,000——
1978-04-24$2.23$2.2332,400——
1978-04-21$2.25$2.257,200——
1978-04-20$2.20$2.2033,600——
1978-04-19$2.13$2.139,600——
1978-04-18$2.11$2.1156,400——
1978-04-17$2.11$2.1163,600——
1978-04-14$2.07$2.070——
1978-04-13$2.07$2.070——
1978-04-12$2.07$2.076,000——
1978-04-11$2.07$2.076,000——
1978-04-10$2.10$2.109,600——
1978-04-07$2.11$2.117,200——
1978-04-06$2.10$2.106,000——
1978-04-05$2.11$2.1131,200——
1978-04-04$2.11$2.1172,000——
1978-04-03$2.11$2.113,600——
1978-03-31$2.13$2.13236,400——
1978-03-30$2.15$2.151,200——
1978-03-29$2.16$2.1615,600——
1978-03-28$2.15$2.1556,400——
1978-03-27$2.13$2.133,600——
1978-03-23$2.13$2.1316,800——
1978-03-22$2.13$2.1364,800——
1978-03-21$2.14$2.1476,800——
1978-03-20$2.13$2.13126,000——
1978-03-17$2.13$2.1384,000——
1978-03-16$2.08$2.0812,000——
1978-03-15$2.10$2.109,600——
1978-03-14$2.10$2.1094,800——
1978-03-13$2.08$2.0810,800——
1978-03-10$2.08$2.0837,200——
1978-03-09$2.03$2.030——
1978-03-08$2.03$2.0316,800——
1978-03-07$2.03$2.038,400——
1978-03-06$2.01$2.0128,800——
1978-03-03$2.04$2.046,000——
1978-03-02$2.04$2.049,600——
1978-03-01$2.04$2.0430,000——
1978-02-28$2.03$2.03112,800——
1978-02-27$2.09$2.0920,400——
1978-02-24$2.11$2.1142,000——
1978-02-23$2.10$2.1075,600——
1978-02-22$2.06$2.0622,800——
1978-02-21$2.03$2.0330,000——
1978-02-17$2.00$2.0039,600——
1978-02-16$2.01$2.0110,800——
1978-02-15$1.97$1.9710,800——
1978-02-14$1.94$1.946,000——
1978-02-13$1.96$1.966,000——
1978-02-10$1.96$1.9613,200——
1978-02-09$1.96$1.967,200——
1978-02-08$1.93$1.938,400——
1978-02-07$1.92$1.9210,800——
1978-02-06$1.96$1.960——
1978-02-03$1.96$1.964,800——
1978-02-02$1.93$1.9319,200——
1978-02-01$1.90$1.9012,000——
1978-01-31$1.92$1.9214,400——
1978-01-30$1.88$1.8820,400——
1978-01-27$1.84$1.840——
1978-01-26$1.84$1.846,000——
1978-01-25$1.83$1.8324,000——
1978-01-24$1.85$1.853,600——
1978-01-23$1.88$1.887,200——
1978-01-20$1.86$1.8627,600——
1978-01-19$1.86$1.863,600——
1978-01-18$1.84$1.848,400——
1978-01-17$1.84$1.847,200——
1978-01-16$1.85$1.858,400——
1978-01-13$1.90$1.904,800——
1978-01-12$1.90$1.9016,800——
1978-01-11$1.90$1.9034,800——
1978-01-10$1.90$1.9015,600——
1978-01-09$1.90$1.9025,200——
1978-01-06$1.88$1.88218,400——
1978-01-05$1.90$1.909,600——
1978-01-04$1.89$1.8910,800——
1978-01-03$1.90$1.907,200——