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 — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$2.72$2.7215,600——
1979-12-28$2.69$2.697,200——
1979-12-27$2.72$2.7226,400——
1979-12-26$2.72$2.7225,200——
1979-12-24$2.74$2.7416,800——
1979-12-21$2.72$2.729,600——
1979-12-20$2.72$2.727,200——
1979-12-19$2.72$2.7252,800——
1979-12-18$2.73$2.7316,800——
1979-12-17$2.75$2.7512,000——
1979-12-14$2.73$2.736,000——
1979-12-13$2.72$2.723,600——
1979-12-12$2.72$2.726,000——
1979-12-11$2.72$2.721,200——
1979-12-10$2.72$2.7212,000——
1979-12-07$2.74$2.7418,000——
1979-12-06$2.72$2.729,600——
1979-12-05$2.75$2.757,200——
1979-12-04$2.74$2.743,600——
1979-12-03$2.73$2.7321,600——
1979-11-30$2.73$2.7336,000——
1979-11-29$2.75$2.7515,600——
1979-11-28$2.77$2.7726,400——
1979-11-27$2.79$2.799,600——
1979-11-26$2.78$2.78138,000——
1979-11-23$2.79$2.7913,200——
1979-11-21$2.81$2.8119,200——
1979-11-20$2.80$2.808,400——
1979-11-19$2.79$2.7915,600——
1979-11-16$2.78$2.786,000——
1979-11-15$2.86$2.863,600——
1979-11-14$2.86$2.8625,200——
1979-11-13$2.83$2.8386,400——
1979-11-12$2.85$2.853,600——
1979-11-09$2.85$2.8521,600——
1979-11-08$2.81$2.816,000——
1979-11-07$2.81$2.817,200——
1979-11-06$2.82$2.8222,800——
1979-11-05$2.83$2.8312,000——
1979-11-02$2.83$2.8314,400——
1979-11-01$2.83$2.8312,000——
1979-10-31$2.84$2.847,200——
1979-10-30$2.85$2.857,200——
1979-10-29$2.81$2.8114,400——
1979-10-26$2.79$2.792,400——
1979-10-25$2.78$2.786,000——
1979-10-24$2.76$2.7634,800——
1979-10-23$2.73$2.7313,200——
1979-10-22$2.74$2.7438,400——
1979-10-19$2.76$2.7640,800——
1979-10-18$2.76$2.768,400——
1979-10-17$2.75$2.757,200——
1979-10-16$2.71$2.713,600——
1979-10-15$2.72$2.7213,200——
1979-10-12$2.71$2.71126,000——
1979-10-11$2.70$2.7088,800——
1979-10-10$2.74$2.7472,000——
1979-10-09$2.83$2.8346,800——
1979-10-08$2.85$2.852,400——
1979-10-05$2.85$2.8533,600——
1979-10-04$2.85$2.857,200——
1979-10-03$2.88$2.8825,200——
1979-10-02$2.82$2.8222,800——
1979-10-01$2.80$2.803,600——
1979-09-28$2.80$2.8037,200——
1979-09-27$2.82$2.8215,600——
1979-09-26$2.83$2.8326,400——
1979-09-25$2.79$2.793,600——
1979-09-24$2.79$2.7940,800——
1979-09-21$2.78$2.7810,800——
1979-09-20$2.72$2.7218,000——
1979-09-19$2.68$2.6837,200——
1979-09-18$2.68$2.682,400——
1979-09-17$2.68$2.682,400——
1979-09-14$2.68$2.682,400——
1979-09-13$2.66$2.6618,000——
1979-09-12$2.65$2.6514,400——
1979-09-11$2.63$2.633,600——
1979-09-10$2.61$2.6130,000——
1979-09-07$2.61$2.618,400——
1979-09-06$2.61$2.6157,600——
1979-09-05$2.64$2.6426,400——
1979-09-04$2.68$2.684,800——
1979-08-31$2.69$2.6928,800——
1979-08-30$2.73$2.739,600——
1979-08-29$2.69$2.6910,800——
1979-08-28$2.68$2.68199,200——
1979-08-27$2.71$2.7143,200——
1979-08-24$2.75$2.7519,200——
1979-08-23$2.76$2.7634,800——
1979-08-22$2.78$2.7816,800——
1979-08-21$2.77$2.7727,600——
1979-08-20$2.79$2.7922,800——
1979-08-17$2.83$2.8349,200——
1979-08-16$2.86$2.8616,800——
1979-08-15$2.86$2.862,400——
1979-08-14$2.85$2.8575,600——
1979-08-13$2.85$2.85111,600——
1979-08-10$2.81$2.8113,200——
1979-08-09$2.79$2.792,400——
1979-08-08$2.77$2.7720,400——
1979-08-07$2.76$2.7614,400——
1979-08-06$2.75$2.7530,000——
1979-08-03$2.71$2.713,600——
1979-08-02$2.71$2.716,000——
1979-08-01$2.69$2.692,400——
1979-07-31$2.67$2.6725,200——
1979-07-30$2.63$2.638,400——
1979-07-27$2.58$2.586,000——
1979-07-26$2.57$2.5724,000——
1979-07-25$2.58$2.584,800——
1979-07-24$2.61$2.617,200——
1979-07-23$2.59$2.5912,000——
1979-07-20$2.63$2.632,400——
1979-07-19$2.65$2.6516,800——
1979-07-18$2.65$2.653,600——
1979-07-17$2.67$2.6710,800——
1979-07-16$2.65$2.653,600——
1979-07-13$2.64$2.6427,600——
1979-07-12$2.63$2.6322,800——
1979-07-11$2.63$2.6316,800——
1979-07-10$2.64$2.6422,800——
1979-07-09$2.64$2.6444,400——
1979-07-06$2.67$2.6714,400——
1979-07-05$2.67$2.679,600——
1979-07-03$2.71$2.710——
1979-07-02$2.71$2.7110,800——
1979-06-29$2.69$2.691,200——
1979-06-28$2.69$2.6916,800——
1979-06-27$2.65$2.658,400——
1979-06-26$2.65$2.6532,400——
1979-06-25$2.68$2.6860,000——
1979-06-22$2.71$2.7156,400——
1979-06-21$2.71$2.7124,000——
1979-06-20$2.78$2.7812,000——
1979-06-19$2.78$2.7816,800——
1979-06-18$2.79$2.7916,800——
1979-06-15$2.79$2.792,400——
1979-06-14$2.78$2.7821,600——
1979-06-13$2.79$2.7988,800——
1979-06-12$2.81$2.818,400——
1979-06-11$2.79$2.796,000——
1979-06-08$2.80$2.8027,600——
1979-06-07$2.75$2.7528,800——
1979-06-06$2.71$2.719,600——
1979-06-05$2.75$2.7537,200——
1979-06-04$2.73$2.733,600——
1979-06-01$2.71$2.713,600——
1979-05-31$2.73$2.738,400——
1979-05-30$2.75$2.7518,000——
1979-05-29$2.74$2.7412,000——
1979-05-25$2.73$2.7313,200——
1979-05-24$2.71$2.713,600——
1979-05-23$2.71$2.7112,000——
1979-05-22$2.71$2.710——
1979-05-21$2.71$2.716,000——
1979-05-18$2.71$2.712,400——
1979-05-17$2.73$2.731,200——
1979-05-16$2.71$2.719,600——
1979-05-15$2.71$2.718,400——
1979-05-14$2.71$2.7112,000——
1979-05-11$2.75$2.7531,200——
1979-05-10$2.83$2.8312,000——
1979-05-09$2.84$2.847,200——
1979-05-08$2.88$2.8821,600——
1979-05-07$2.92$2.9267,200——
1979-05-04$2.98$2.987,200——
1979-05-03$2.98$2.9838,400——
1979-05-02$2.97$2.977,200——
1979-05-01$2.97$2.9719,200——
1979-04-30$2.98$2.9815,600——
1979-04-27$2.98$2.9820,400——
1979-04-26$2.98$2.9838,400——
1979-04-25$3.01$3.0126,400——
1979-04-24$3.00$3.0024,000——
1979-04-23$3.02$3.0212,000——
1979-04-20$3.08$3.0840,800——
1979-04-19$3.03$3.0351,600——
1979-04-18$2.92$2.928,400——
1979-04-17$2.92$2.9213,200——
1979-04-16$2.94$2.9461,200——
1979-04-12$2.92$2.9220,400——
1979-04-11$2.88$2.8848,000——
1979-04-10$2.84$2.8433,600——
1979-04-09$2.98$2.9878,000——
1979-04-06$2.90$2.9043,200——
1979-04-05$2.77$2.7710,800——
1979-04-04$2.72$2.7219,200——
1979-04-03$2.69$2.691,200——
1979-04-02$2.67$2.67199,200——
1979-03-30$2.67$2.678,400——
1979-03-29$2.67$2.6719,200——
1979-03-28$2.67$2.679,600——
1979-03-27$2.65$2.650——
1979-03-26$2.65$2.653,600——
1979-03-23$2.66$2.6616,800——
1979-03-22$2.63$2.6313,200——
1979-03-21$2.60$2.607,200——
1979-03-20$2.63$2.6320,400——
1979-03-19$2.61$2.611,200——
1979-03-16$2.63$2.6361,200——
1979-03-15$2.60$2.604,800——
1979-03-14$2.60$2.600——
1979-03-13$2.60$2.6010,800——
1979-03-12$2.59$2.598,400——
1979-03-09$2.59$2.5949,200——
1979-03-08$2.58$2.581,200——
1979-03-07$2.58$2.5822,800——
1979-03-06$2.58$2.582,400——
1979-03-05$2.57$2.570——
1979-03-02$2.57$2.574,800——
1979-03-01$2.57$2.5766,000——
1979-02-28$2.57$2.5768,400——
1979-02-27$2.58$2.5836,000——
1979-02-26$2.59$2.5975,600——
1979-02-23$2.59$2.598,400——
1979-02-22$2.56$2.569,600——
1979-02-21$2.56$2.564,800——
1979-02-20$2.55$2.5549,200——
1979-02-16$2.55$2.5512,000——
1979-02-15$2.58$2.5821,600——
1979-02-14$2.58$2.5852,800——
1979-02-13$2.58$2.584,800——
1979-02-12$2.58$2.588,400——
1979-02-09$2.58$2.5819,200——
1979-02-08$2.58$2.582,400——
1979-02-07$2.58$2.588,400——
1979-02-06$2.58$2.5850,400——
1979-02-05$2.58$2.5842,000——
1979-02-02$2.58$2.5888,800——
1979-02-01$2.58$2.5822,800——
1979-01-31$2.58$2.5822,800——
1979-01-30$2.58$2.5861,200——
1979-01-29$2.59$2.5928,800——
1979-01-26$2.60$2.6038,400——
1979-01-25$2.61$2.6145,600——
1979-01-24$2.61$2.6149,200——
1979-01-23$2.60$2.6046,800——
1979-01-22$2.56$2.5634,800——
1979-01-19$2.54$2.5449,200——
1979-01-18$2.54$2.5428,800——
1979-01-17$2.46$2.464,800——
1979-01-16$2.46$2.4616,800——
1979-01-15$2.46$2.4614,400——
1979-01-12$2.42$2.426,000——
1979-01-11$2.38$2.387,200——
1979-01-10$2.35$2.3513,200——
1979-01-09$2.35$2.3532,400——
1979-01-08$2.35$2.3537,200——
1979-01-05$2.38$2.386,000——
1979-01-04$2.35$2.3543,200——
1979-01-03$2.36$2.366,000——
1979-01-02$2.35$2.357,200——