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 — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$3.48$3.487,200——
1980-12-30$3.50$3.5013,200——
1980-12-29$3.43$3.4316,800——
1980-12-26$3.42$3.422,400——
1980-12-24$3.42$3.426,000——
1980-12-23$3.42$3.4218,000——
1980-12-22$3.42$3.424,800——
1980-12-19$3.40$3.400——
1980-12-18$3.40$3.4013,200——
1980-12-17$3.35$3.356,000——
1980-12-16$3.35$3.3514,400——
1980-12-15$3.35$3.3528,800——
1980-12-12$3.35$3.354,800——
1980-12-11$3.42$3.4227,600——
1980-12-10$3.52$3.5220,400——
1980-12-09$3.50$3.5014,400——
1980-12-08$3.54$3.544,800——
1980-12-05$3.54$3.5418,000——
1980-12-04$3.58$3.581,200——
1980-12-03$3.60$3.602,400——
1980-12-02$3.56$3.566,000——
1980-12-01$3.54$3.541,200——
1980-11-28$3.54$3.546,000——
1980-11-26$3.48$3.4814,400——
1980-11-25$3.50$3.50103,200——
1980-11-24$3.52$3.521,200——
1980-11-21$3.54$3.5419,200——
1980-11-20$3.63$3.6312,000——
1980-11-19$3.70$3.7032,400——
1980-11-18$3.73$3.738,400——
1980-11-17$3.65$3.651,200——
1980-11-14$3.67$3.677,200——
1980-11-13$3.63$3.6327,600——
1980-11-12$3.48$3.4878,000——
1980-11-11$3.50$3.507,200——
1980-11-10$3.54$3.540——
1980-11-07$3.54$3.543,600——
1980-11-06$3.54$3.5431,200——
1980-11-05$3.54$3.5460,000——
1980-11-03$3.50$3.503,600——
1980-10-31$3.53$3.5344,400——
1980-10-30$3.56$3.5619,200——
1980-10-29$3.56$3.5612,000——
1980-10-28$3.65$3.657,200——
1980-10-27$3.71$3.713,600——
1980-10-24$3.75$3.7540,800——
1980-10-23$3.81$3.8119,200——
1980-10-22$3.92$3.927,200——
1980-10-21$3.92$3.9250,400——
1980-10-20$3.94$3.9444,400——
1980-10-17$3.79$3.799,600——
1980-10-16$3.75$3.7592,400——
1980-10-15$3.52$3.524,800——
1980-10-14$3.46$3.4630,000——
1980-10-13$3.46$3.463,600——
1980-10-10$3.45$3.456,000——
1980-10-09$3.45$3.456,000——
1980-10-08$3.48$3.48198,000——
1980-10-07$3.47$3.471,200——
1980-10-06$3.44$3.447,200——
1980-10-03$3.40$3.406,000——
1980-10-02$3.40$3.403,600——
1980-10-01$3.40$3.403,600——
1980-09-30$3.42$3.4216,800——
1980-09-29$3.42$3.4257,600——
1980-09-26$3.58$3.5815,600——
1980-09-25$3.67$3.676,000——
1980-09-24$3.68$3.6820,400——
1980-09-23$3.68$3.6814,400——
1980-09-22$3.70$3.7034,800——
1980-09-19$3.73$3.739,600——
1980-09-18$3.73$3.7326,400——
1980-09-17$3.59$3.5919,200——
1980-09-16$3.60$3.6015,600——
1980-09-15$3.55$3.5530,000——
1980-09-12$3.54$3.5463,600——
1980-09-11$3.36$3.3644,400——
1980-09-10$3.25$3.2515,600——
1980-09-09$3.21$3.216,000——
1980-09-08$3.23$3.231,200——
1980-09-05$3.21$3.2112,000——
1980-09-04$3.24$3.244,800——
1980-09-03$3.19$3.193,600——
1980-09-02$3.19$3.1931,200——
1980-08-29$3.14$3.1422,800——
1980-08-28$3.15$3.151,200——
1980-08-27$3.17$3.172,400——
1980-08-26$3.19$3.197,200——
1980-08-25$3.25$3.258,400——
1980-08-22$3.27$3.2713,200——
1980-08-21$3.23$3.2313,200——
1980-08-20$3.27$3.2712,000——
1980-08-19$3.27$3.271,200——
1980-08-18$3.27$3.2726,400——
1980-08-15$3.35$3.3530,000——
1980-08-14$3.40$3.4061,200——
1980-08-13$3.25$3.2512,000——
1980-08-12$3.21$3.2152,800——
1980-08-11$3.13$3.133,600——
1980-08-08$3.13$3.1320,400——
1980-08-07$3.09$3.090——
1980-08-06$3.09$3.0924,000——
1980-08-05$3.08$3.086,000——
1980-08-04$3.06$3.066,000——
1980-08-01$3.08$3.0815,600——
1980-07-31$3.08$3.0833,600——
1980-07-30$3.04$3.044,800——
1980-07-29$3.08$3.086,000——
1980-07-28$3.08$3.0818,000——
1980-07-25$3.08$3.087,200——
1980-07-24$3.10$3.1014,400——
1980-07-23$3.07$3.077,200——
1980-07-22$3.05$3.0525,200——
1980-07-21$2.99$2.9928,800——
1980-07-18$2.99$2.9970,800——
1980-07-17$3.02$3.0254,000——
1980-07-16$3.06$3.0625,200——
1980-07-15$3.08$3.0826,400——
1980-07-14$3.08$3.0810,800——
1980-07-11$3.08$3.0843,200——
1980-07-10$3.06$3.0620,400——
1980-07-09$3.08$3.0825,200——
1980-07-08$3.00$3.0057,600——
1980-07-07$2.96$2.9612,000——
1980-07-03$2.93$2.936,000——
1980-07-02$2.97$2.970——
1980-07-01$2.97$2.9719,200——
1980-06-30$2.98$2.987,200——
1980-06-27$2.99$2.9920,400——
1980-06-26$2.97$2.971,200——
1980-06-25$2.95$2.9512,000——
1980-06-24$2.95$2.9519,200——
1980-06-23$2.94$2.944,800——
1980-06-20$2.94$2.9418,000——
1980-06-19$2.99$2.9916,800——
1980-06-18$2.95$2.952,400——
1980-06-17$2.95$2.9534,800——
1980-06-16$2.88$2.8810,800——
1980-06-13$2.81$2.811,200——
1980-06-12$2.79$2.797,200——
1980-06-11$2.77$2.7713,200——
1980-06-10$2.83$2.8327,600——
1980-06-09$2.82$2.8212,000——
1980-06-06$2.77$2.7718,000——
1980-06-05$2.82$2.827,200——
1980-06-04$2.81$2.813,600——
1980-06-03$2.80$2.808,400——
1980-06-02$2.75$2.7563,600——
1980-05-30$2.75$2.753,600——
1980-05-29$2.75$2.750——
1980-05-28$2.75$2.7512,000——
1980-05-27$2.75$2.758,400——
1980-05-23$2.75$2.7544,400——
1980-05-22$2.75$2.7550,400——
1980-05-21$2.67$2.6712,000——
1980-05-20$2.65$2.6520,400——
1980-05-19$2.69$2.691,200——
1980-05-16$2.69$2.693,600——
1980-05-15$2.71$2.717,200——
1980-05-14$2.71$2.7127,600——
1980-05-13$2.69$2.6912,000——
1980-05-12$2.73$2.732,400——
1980-05-09$2.71$2.7116,800——
1980-05-08$2.69$2.693,600——
1980-05-07$2.73$2.731,200——
1980-05-06$2.71$2.7133,600——
1980-05-05$2.70$2.7013,200——
1980-05-02$2.70$2.7012,000——
1980-05-01$2.74$2.7425,200——
1980-04-30$2.70$2.7012,000——
1980-04-29$2.69$2.690——
1980-04-28$2.69$2.690——
1980-04-25$2.69$2.694,800——
1980-04-24$2.71$2.717,200——
1980-04-23$2.75$2.756,000——
1980-04-22$2.74$2.7410,800——
1980-04-21$2.70$2.704,800——
1980-04-18$2.69$2.699,600——
1980-04-17$2.71$2.712,400——
1980-04-16$2.69$2.697,200——
1980-04-15$2.75$2.754,800——
1980-04-14$2.75$2.756,000——
1980-04-11$2.75$2.7519,200——
1980-04-10$2.67$2.673,600——
1980-04-09$2.66$2.666,000——
1980-04-08$2.65$2.6538,400——
1980-04-07$2.63$2.6322,800——
1980-04-03$2.67$2.671,128,000——
1980-04-02$2.75$2.7534,800——
1980-04-01$2.70$2.7032,400——
1980-03-31$2.63$2.6312,000——
1980-03-28$2.61$2.6114,400——
1980-03-27$2.54$2.5427,600——
1980-03-26$2.65$2.6526,400——
1980-03-25$2.63$2.6318,000——
1980-03-24$2.66$2.6615,600——
1980-03-21$2.65$2.6510,800——
1980-03-20$2.67$2.6716,800——
1980-03-19$2.70$2.7030,000——
1980-03-18$2.77$2.7719,200——
1980-03-17$2.88$2.8826,400——
1980-03-14$2.96$2.9614,400——
1980-03-13$2.99$2.9915,600——
1980-03-12$3.00$3.0027,600——
1980-03-11$3.00$3.0022,800——
1980-03-10$3.00$3.0025,200——
1980-03-07$2.94$2.9430,000——
1980-03-06$2.99$2.997,200——
1980-03-05$3.02$3.0219,200——
1980-03-04$3.01$3.0118,000——
1980-03-03$3.04$3.0419,200——
1980-02-29$3.06$3.0624,000——
1980-02-28$3.05$3.0525,200——
1980-02-27$3.06$3.0627,600——
1980-02-26$3.04$3.0421,600——
1980-02-25$2.99$2.9934,800——
1980-02-22$3.00$3.0015,600——
1980-02-21$3.00$3.0039,600——
1980-02-20$3.03$3.0319,200——
1980-02-19$3.00$3.0013,200——
1980-02-15$3.00$3.0031,200——
1980-02-14$3.06$3.069,600——
1980-02-13$3.08$3.0814,400——
1980-02-12$3.07$3.0721,600——
1980-02-11$3.07$3.076,000——
1980-02-08$3.07$3.0710,800——
1980-02-07$3.07$3.0716,800——
1980-02-06$3.07$3.07134,400——
1980-02-05$3.03$3.0315,600——
1980-02-04$3.04$3.0422,800——
1980-02-01$3.01$3.0122,800——
1980-01-31$2.96$2.9622,800——
1980-01-30$2.98$2.9827,600——
1980-01-29$2.97$2.9716,800——
1980-01-28$3.00$3.007,200——
1980-01-25$2.97$2.9724,000——
1980-01-24$2.93$2.9361,200——
1980-01-23$2.89$2.8950,400——
1980-01-22$2.79$2.7928,800——
1980-01-21$2.83$2.8321,600——
1980-01-18$2.75$2.752,400——
1980-01-17$2.77$2.7713,200——
1980-01-16$2.73$2.7360,000——
1980-01-15$2.73$2.7360,000——
1980-01-14$2.72$2.7248,000——
1980-01-11$2.74$2.7410,800——
1980-01-10$2.74$2.7413,200——
1980-01-09$2.75$2.75159,600——
1980-01-08$2.70$2.7037,200——
1980-01-07$2.70$2.707,200——
1980-01-04$2.72$2.7222,800——
1980-01-03$2.70$2.7014,400——
1980-01-02$2.70$2.7013,200——