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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$43.85$60.35224,700——
1998-12-30$41.77$57.48108,900——
1998-12-29$41.79$57.5164,800——
1998-12-28$41.65$57.3158,800——
1998-12-24$41.94$57.716,000——
1998-12-23$41.98$57.7735,100——
1998-12-22$42.00$57.79193,500——
1998-12-21$42.44$58.40139,200——
1998-12-18$41.00$56.42363,600——
1998-12-17$40.58$55.84354,300——
1998-12-16$41.27$56.79116,100——
1998-12-15$42.29$58.2091,800——
1998-12-14$42.23$58.1180,100——
1998-12-11$42.83$58.9442,000——
1998-12-10$43.63$60.03116,400——
1998-12-09$43.65$60.0675,300——
1998-12-08$44.06$60.6376,800——
1998-12-07$43.98$60.52103,800——
1998-12-04$43.46$59.8079,500——
1998-12-03$42.46$58.4267,800——
1998-12-02$42.77$58.8565,400——
1998-12-01$42.81$58.91130,200——
1998-11-30$41.79$57.51114,300——
1998-11-27$42.98$59.1436,000——
1998-11-25$42.65$58.6849,800——
1998-11-24$42.44$58.40106,800——
1998-11-23$42.33$58.25138,000——
1998-11-20$43.00$58.9380,700——
1998-11-19$43.19$59.19118,500——
1998-11-18$42.48$58.2291,500——
1998-11-17$41.65$57.0871,400——
1998-11-16$41.71$57.16111,900——
1998-11-13$40.90$56.0590,600——
1998-11-12$41.42$56.76107,100——
1998-11-11$41.54$56.93125,700——
1998-11-10$41.98$57.53126,300——
1998-11-09$42.15$57.76145,800——
1998-11-06$41.54$56.9371,100——
1998-11-05$41.50$56.88304,200——
1998-11-04$41.04$56.25163,500——
1998-11-03$40.02$54.85141,000——
1998-11-02$39.67$54.36173,700——
1998-10-30$39.54$54.19116,400——
1998-10-29$39.21$53.7477,700——
1998-10-28$38.23$52.3945,900——
1998-10-27$37.98$52.05117,900——
1998-10-26$37.83$51.85151,800——
1998-10-23$37.77$51.76115,800——
1998-10-22$37.65$51.59170,100——
1998-10-21$38.17$52.31231,600——
1998-10-20$39.23$53.76455,700——
1998-10-19$36.42$49.91422,100——
1998-10-16$34.71$47.5784,000——
1998-10-15$33.65$46.11221,400——
1998-10-14$32.75$44.88274,800——
1998-10-13$31.79$43.57175,200——
1998-10-12$32.67$44.77136,500——
1998-10-09$32.33$44.3186,700——
1998-10-08$32.50$44.54187,800——
1998-10-07$33.00$45.23194,400——
1998-10-06$32.15$44.06159,600——
1998-10-05$32.25$44.20416,100——
1998-10-02$32.38$44.37312,600——
1998-10-01$32.77$44.91383,700——
1998-09-30$33.73$46.23300,300——
1998-09-29$34.04$46.65240,000——
1998-09-28$34.71$47.57168,600——
1998-09-25$34.67$47.51143,700——
1998-09-24$34.54$47.34105,600——
1998-09-23$34.90$47.8265,100——
1998-09-22$34.27$46.97120,000——
1998-09-21$34.29$47.00147,000——
1998-09-18$34.75$47.62102,900——
1998-09-17$34.96$47.9198,100——
1998-09-16$35.73$48.97164,100——
1998-09-15$35.08$48.08249,000——
1998-09-14$35.00$47.97188,400——
1998-09-11$34.83$47.74494,400——
1998-09-10$34.23$46.91483,600——
1998-09-09$36.50$50.02136,200——
1998-09-08$36.92$50.59192,000——
1998-09-04$36.46$49.97127,500——
1998-09-03$36.65$50.22196,800——
1998-09-02$37.48$51.37116,700——
1998-09-01$37.42$51.28210,000——
1998-08-31$37.17$50.94231,600——
1998-08-28$37.63$51.57216,000——
1998-08-27$38.02$52.11137,100——
1998-08-26$39.08$53.56150,600——
1998-08-25$39.58$54.25249,900——
1998-08-24$38.67$52.76129,000——
1998-08-21$37.94$51.76189,300——
1998-08-20$38.52$52.56212,400——
1998-08-19$38.81$52.95227,400——
1998-08-18$38.88$53.04330,000——
1998-08-17$38.96$53.15315,000——
1998-08-14$38.77$52.90201,900——
1998-08-13$38.58$52.64183,900——
1998-08-12$39.48$53.86187,200——
1998-08-11$39.54$53.95247,800——
1998-08-10$40.48$55.23165,600——
1998-08-07$40.60$55.40243,300——
1998-08-06$39.42$53.78209,700——
1998-08-05$37.92$51.73293,700——
1998-08-04$37.10$50.62167,100——
1998-08-03$38.21$52.13259,500——
1998-07-31$38.33$52.30201,600——
1998-07-30$38.69$52.78199,800——
1998-07-29$38.21$52.13215,100——
1998-07-28$38.48$52.50189,600——
1998-07-27$38.79$52.93172,200——
1998-07-24$38.98$53.1841,100——
1998-07-23$39.19$53.47217,800——
1998-07-22$39.96$54.52198,600——
1998-07-21$40.15$54.77222,900——
1998-07-20$39.52$53.92160,500——
1998-07-17$39.25$53.55141,300——
1998-07-16$40.21$54.86287,100——
1998-07-15$38.67$52.76288,900——
1998-07-14$37.67$51.39148,800——
1998-07-13$37.60$51.31138,000——
1998-07-10$36.50$49.80248,400——
1998-07-09$36.71$50.08123,000——
1998-07-08$36.46$49.7485,200——
1998-07-07$36.79$50.2072,900——
1998-07-06$36.77$50.1798,700——
1998-07-02$36.25$49.46112,200——
1998-07-01$36.40$49.66154,200——
1998-06-30$35.56$48.52384,000——
1998-06-29$35.67$48.66215,400——
1998-06-26$35.04$47.81232,800——
1998-06-25$34.96$47.70203,100——
1998-06-24$35.00$47.75299,100——
1998-06-23$35.90$48.97249,300——
1998-06-22$36.81$50.23121,200——
1998-06-19$36.75$50.14188,400——
1998-06-18$37.79$51.56119,100——
1998-06-17$38.17$52.07185,100——
1998-06-16$37.00$50.48188,700——
1998-06-15$37.02$50.51225,900——
1998-06-12$37.33$50.94194,100——
1998-06-11$37.25$50.82523,500——
1998-06-10$37.27$50.85231,000——
1998-06-09$37.35$50.96156,000——
1998-06-08$37.96$51.7953,700——
1998-06-05$37.96$51.79239,400——
1998-06-04$38.19$52.10148,500——
1998-06-03$38.00$51.85134,100——
1998-06-02$37.90$51.7042,900——
1998-06-01$37.90$51.70181,800——
1998-05-29$37.83$51.6244,100——
1998-05-28$38.17$52.07230,100——
1998-05-27$37.73$51.48132,600——
1998-05-26$37.04$50.5498,100——
1998-05-22$37.67$51.3977,100——
1998-05-21$38.42$52.18171,000——
1998-05-20$38.06$51.7067,800——
1998-05-19$37.96$51.56104,100——
1998-05-18$37.83$51.39116,400——
1998-05-15$37.85$51.4176,800——
1998-05-14$38.23$51.9267,500——
1998-05-13$38.42$52.1895,700——
1998-05-12$37.94$51.53222,000——
1998-05-11$37.44$50.8566,000——
1998-05-08$37.73$51.24101,400——
1998-05-07$37.65$51.13122,100——
1998-05-06$38.38$52.1240,800——
1998-05-05$38.48$52.26121,800——
1998-05-04$38.67$52.52204,900——
1998-05-01$39.10$53.11124,500——
1998-04-30$38.35$52.09255,300——
1998-04-29$37.58$51.05111,300——
1998-04-28$38.00$51.61147,600——
1998-04-27$37.04$50.3189,100——
1998-04-24$38.10$51.7546,500——
1998-04-23$38.44$52.21101,100——
1998-04-22$39.33$53.42140,700——
1998-04-21$38.85$52.77130,800——
1998-04-20$38.46$52.23167,700——
1998-04-17$39.69$53.90236,400——
1998-04-16$38.13$51.78118,800——
1998-04-15$37.52$50.9667,200——
1998-04-14$37.56$51.02123,300——
1998-04-13$36.56$49.6643,800——
1998-04-09$36.77$49.94142,200——
1998-04-08$36.04$48.9547,700——
1998-04-07$36.83$50.03137,700——
1998-04-06$36.83$50.0396,300——
1998-04-03$36.40$49.43227,100——
1998-04-02$37.15$50.45196,800——
1998-04-01$37.19$50.51146,700——
1998-03-31$36.50$49.57192,000——
1998-03-30$36.50$49.57137,100——
1998-03-27$36.42$49.46182,700——
1998-03-26$36.67$49.80172,500——
1998-03-25$37.83$51.39214,800——
1998-03-24$37.06$50.3491,800——
1998-03-23$36.92$50.1482,200——
1998-03-20$36.81$50.00191,100——
1998-03-19$37.02$50.28119,700——
1998-03-18$36.88$50.08226,200——
1998-03-17$36.27$49.26241,500——
1998-03-16$35.40$48.07204,600——
1998-03-13$34.88$47.37171,000——
1998-03-12$35.02$47.5763,900——
1998-03-11$34.48$46.83160,800——
1998-03-10$34.81$47.28206,400——
1998-03-09$34.13$46.35105,900——
1998-03-06$34.04$46.24156,900——
1998-03-05$33.10$44.96219,900——
1998-03-04$33.25$45.16235,200——
1998-03-03$33.77$45.87144,300——
1998-03-02$33.94$46.09101,700——
1998-02-27$33.54$45.56108,300——
1998-02-26$33.50$45.5062,700——
1998-02-25$33.27$45.19126,300——
1998-02-24$32.77$44.51157,800——
1998-02-23$33.23$45.13204,300——
1998-02-20$33.29$45.22244,500——
1998-02-19$33.40$45.12169,800——
1998-02-18$33.04$44.64251,400——
1998-02-17$32.71$44.19128,700——
1998-02-13$32.67$44.14213,000——
1998-02-12$32.67$44.14267,900——
1998-02-11$33.29$44.98180,900——
1998-02-10$33.83$45.71174,600——
1998-02-09$33.83$45.71197,100——
1998-02-06$33.50$45.26104,100——
1998-02-05$33.42$45.15134,100——
1998-02-04$33.69$45.52144,600——
1998-02-03$33.23$44.90183,300——
1998-02-02$33.27$44.95207,000——
1998-01-30$32.83$44.36155,100——
1998-01-29$33.00$44.59224,100——
1998-01-28$32.65$44.11178,800——
1998-01-27$33.13$44.76174,300——
1998-01-26$33.19$44.84142,800——
1998-01-23$32.65$44.11114,600——
1998-01-22$32.29$43.63201,900——
1998-01-21$32.79$44.31122,400——
1998-01-20$33.10$44.7348,600——
1998-01-16$32.94$44.5075,000——
1998-01-15$32.63$44.0881,600——
1998-01-14$32.42$43.8064,500——
1998-01-13$32.06$43.3270,200——
1998-01-12$31.63$42.73134,100——
1998-01-09$31.67$42.79130,200——
1998-01-08$32.58$44.03117,300——
1998-01-07$33.04$44.64112,200——
1998-01-06$33.63$45.4368,400——
1998-01-05$34.02$45.97114,000——
1998-01-02$33.73$45.57135,600——