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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$39.94$55.9235,800——
1999-12-30$39.50$55.3175,700——
1999-12-29$39.19$54.8763,400——
1999-12-28$39.44$55.22218,600——
1999-12-27$38.00$53.21272,900——
1999-12-23$38.13$53.39257,800——
1999-12-22$37.25$52.16390,700——
1999-12-21$37.38$52.34243,000——
1999-12-20$37.06$51.90174,500——
1999-12-17$37.44$52.42436,000——
1999-12-16$38.00$53.21217,700——
1999-12-15$38.56$54.00151,700——
1999-12-14$39.31$55.05136,700——
1999-12-13$38.00$53.21172,300——
1999-12-10$38.38$53.7492,300——
1999-12-09$38.56$54.00132,300——
1999-12-08$38.81$54.3586,000——
1999-12-07$39.19$54.8795,100——
1999-12-06$39.94$55.92119,100——
1999-12-03$40.75$57.06114,700——
1999-12-02$40.00$56.01143,800——
1999-12-01$39.31$55.05255,900——
1999-11-30$40.25$56.36147,200——
1999-11-29$39.44$55.22155,900——
1999-11-26$39.63$55.49117,200——
1999-11-24$39.50$55.31355,500——
1999-11-23$40.63$56.89180,700——
1999-11-22$42.38$59.34112,300——
1999-11-19$43.31$60.38162,700——
1999-11-18$43.63$60.81206,500——
1999-11-17$42.44$59.1683,300——
1999-11-16$42.75$59.59253,000——
1999-11-15$41.81$58.29156,600——
1999-11-12$41.44$57.76140,000——
1999-11-11$40.94$57.0789,900——
1999-11-10$41.25$57.50169,900——
1999-11-09$41.69$58.1170,900——
1999-11-08$42.19$58.81106,200——
1999-11-05$42.00$58.55142,800——
1999-11-04$42.06$58.63202,200——
1999-11-03$41.56$57.94215,500——
1999-11-02$41.50$57.85302,900——
1999-11-01$41.56$57.94281,100——
1999-10-29$41.31$57.59260,500——
1999-10-28$41.13$57.33310,500——
1999-10-27$39.81$55.50313,400——
1999-10-26$37.81$52.71390,600——
1999-10-25$38.31$53.41244,800——
1999-10-22$37.88$52.80372,700——
1999-10-21$36.50$50.88232,700——
1999-10-20$36.88$51.40311,700——
1999-10-19$36.75$51.23519,500——
1999-10-18$35.94$50.10437,900——
1999-10-15$35.69$49.75187,900——
1999-10-14$36.19$50.44161,200——
1999-10-13$36.00$50.18170,200——
1999-10-12$37.06$51.66296,300——
1999-10-11$38.31$53.4193,300——
1999-10-08$38.19$53.23181,300——
1999-10-07$37.94$52.88251,900——
1999-10-06$37.38$52.10548,500——
1999-10-05$35.88$50.01236,300——
1999-10-04$36.00$50.18209,800——
1999-10-01$35.06$48.88121,400——
1999-09-30$36.63$51.05134,500——
1999-09-29$35.94$50.10220,800——
1999-09-28$34.88$48.62286,300——
1999-09-27$36.31$50.62194,100——
1999-09-24$35.19$49.05279,700——
1999-09-23$37.00$51.58297,600——
1999-09-22$37.63$52.45220,500——
1999-09-21$38.06$53.06545,400——
1999-09-20$39.19$54.63208,700——
1999-09-17$38.75$54.02239,500——
1999-09-16$38.00$52.97598,200——
1999-09-15$38.88$54.19221,500——
1999-09-14$39.50$55.06100,900——
1999-09-13$40.25$56.11183,500——
1999-09-10$40.50$56.46163,800——
1999-09-09$40.81$56.89183,600——
1999-09-08$41.75$58.20263,400——
1999-09-07$41.44$57.76139,900——
1999-09-03$41.81$58.29148,800——
1999-09-02$41.56$57.94210,400——
1999-09-01$41.94$58.46256,400——
1999-08-31$42.63$59.42166,000——
1999-08-30$42.75$59.59197,600——
1999-08-27$43.00$59.94192,200——
1999-08-26$43.13$60.12176,500——
1999-08-25$43.81$61.07237,800——
1999-08-24$44.56$61.85148,200——
1999-08-23$45.31$62.89274,000——
1999-08-20$45.25$62.80196,500——
1999-08-19$43.44$60.29178,400——
1999-08-18$43.81$60.81202,300——
1999-08-17$43.75$60.72209,000——
1999-08-16$43.63$60.55128,300——
1999-08-13$43.19$59.94282,400——
1999-08-12$42.44$58.90131,700——
1999-08-11$42.19$58.55114,200——
1999-08-10$42.13$58.46185,500——
1999-08-09$43.00$59.68127,400——
1999-08-06$42.69$59.2567,800——
1999-08-05$43.06$59.77298,500——
1999-08-04$43.19$59.94156,600——
1999-08-03$43.06$59.77153,800——
1999-08-02$43.63$60.55130,400——
1999-07-30$44.00$61.07133,000——
1999-07-29$44.00$61.07230,800——
1999-07-28$44.25$61.41195,900——
1999-07-27$44.56$61.85284,500——
1999-07-26$45.25$62.80171,600——
1999-07-23$45.69$63.41259,500——
1999-07-22$46.00$63.84144,300——
1999-07-21$46.13$64.02201,400——
1999-07-20$45.88$63.67262,700——
1999-07-19$46.00$63.84220,400——
1999-07-16$46.50$64.54216,600——
1999-07-15$47.25$65.58316,900——
1999-07-14$47.06$65.32429,700——
1999-07-13$47.63$66.10599,200——
1999-07-12$46.50$64.54309,300——
1999-07-09$48.00$66.62464,600——
1999-07-08$48.25$66.97145,900——
1999-07-07$48.31$67.05241,600——
1999-07-06$48.25$66.97360,700——
1999-07-02$50.44$70.00379,300——
1999-07-01$49.63$68.87790,000——
1999-06-30$48.25$66.975,135,000——
1999-06-29$48.00$66.62691,600——
1999-06-28$47.13$65.40411,800——
1999-06-25$46.56$64.62249,500——
1999-06-24$46.94$65.14406,800——
1999-06-23$46.94$65.14632,300——
1999-06-22$42.69$59.25125,200——
1999-06-21$43.00$59.68112,400——
1999-06-18$44.56$61.85289,500——
1999-06-17$44.00$61.0769,400——
1999-06-16$44.50$61.76101,100——
1999-06-15$43.38$60.2094,400——
1999-06-14$44.56$61.8555,000——
1999-06-11$44.94$62.37114,200——
1999-06-10$45.56$63.2465,200——
1999-06-09$45.56$63.2494,300——
1999-06-08$46.25$64.19112,200——
1999-06-07$45.63$63.3257,300——
1999-06-04$45.75$63.5021,400——
1999-06-03$45.94$63.76103,600——
1999-06-02$45.63$63.32137,000——
1999-06-01$45.31$62.8980,700——
1999-05-28$45.19$62.7279,000——
1999-05-27$46.44$64.45129,300——
1999-05-26$46.31$64.28133,800——
1999-05-25$45.88$63.67111,100——
1999-05-24$46.88$64.79106,300——
1999-05-21$46.88$64.7953,100——
1999-05-20$47.00$64.96154,400——
1999-05-19$46.50$64.27214,700——
1999-05-18$46.00$63.5887,700——
1999-05-17$47.25$65.30151,200——
1999-05-14$47.50$65.6594,000——
1999-05-13$48.94$67.64219,300——
1999-05-12$48.50$67.0379,900——
1999-05-11$49.19$67.9867,400——
1999-05-10$49.75$68.7687,500——
1999-05-07$50.50$69.80190,000——
1999-05-06$48.00$66.34139,800——
1999-05-05$48.38$66.8674,200——
1999-05-04$47.50$65.65434,000——
1999-05-03$47.75$66.0079,600——
1999-04-30$47.75$66.00155,800——
1999-04-29$47.16$65.18532,200——
1999-04-28$47.69$65.91232,300——
1999-04-27$46.06$63.66159,700——
1999-04-26$47.81$66.08245,800——
1999-04-23$46.63$64.4494,600——
1999-04-22$46.31$64.01210,500——
1999-04-21$46.00$63.58349,900——
1999-04-20$46.13$63.75389,000——
1999-04-19$46.25$63.92341,000——
1999-04-16$45.75$63.23175,700——
1999-04-15$43.44$60.04207,800——
1999-04-14$42.13$58.22186,800——
1999-04-13$41.00$56.67170,100——
1999-04-12$41.56$57.44195,600——
1999-04-09$40.44$55.89142,700——
1999-04-08$40.38$55.80231,900——
1999-04-07$39.88$55.11105,600——
1999-04-06$41.56$57.44201,400——
1999-04-05$40.00$55.28208,200——
1999-04-01$41.94$57.96133,100——
1999-03-31$41.31$57.10224,200——
1999-03-30$41.19$56.9399,300——
1999-03-29$42.50$58.74227,300——
1999-03-26$41.63$57.53270,900——
1999-03-25$42.69$59.00166,900——
1999-03-24$44.00$60.8198,700——
1999-03-23$42.19$58.31114,500——
1999-03-22$43.38$59.9598,100——
1999-03-19$43.81$60.55213,000——
1999-03-18$44.50$61.50103,100——
1999-03-17$45.44$62.80116,400——
1999-03-16$45.38$62.71139,600——
1999-03-15$45.63$63.06214,300——
1999-03-12$46.00$63.58110,700——
1999-03-11$45.88$63.40178,700——
1999-03-10$46.42$64.15138,600——
1999-03-09$46.98$64.93150,600——
1999-03-08$47.48$65.62274,800——
1999-03-05$46.83$64.73200,400——
1999-03-04$45.98$63.55114,000——
1999-03-03$45.88$63.40225,300——
1999-03-02$45.85$63.38470,100——
1999-03-01$44.96$62.14151,800——
1999-02-26$44.92$62.08148,800——
1999-02-25$45.25$62.5469,900——
1999-02-24$44.67$61.73159,900——
1999-02-23$44.71$61.79111,600——
1999-02-22$44.71$61.79188,400——
1999-02-19$44.42$61.12133,800——
1999-02-18$44.75$61.58145,200——
1999-02-17$45.04$61.9888,500——
1999-02-16$45.54$62.67146,700——
1999-02-12$45.46$62.55219,600——
1999-02-11$45.10$62.0775,000——
1999-02-10$44.96$61.86141,900——
1999-02-09$45.00$61.92156,300——
1999-02-08$45.94$63.2152,200——
1999-02-05$46.10$63.4465,700——
1999-02-04$46.21$63.5836,900——
1999-02-03$45.94$63.2127,600——
1999-02-02$46.04$63.36148,800——
1999-02-01$46.35$63.7971,100——
1999-01-29$45.85$63.10117,300——
1999-01-28$45.27$62.29109,500——
1999-01-27$45.02$61.95208,800——
1999-01-26$45.04$61.98163,800——
1999-01-25$44.33$61.0074,700——
1999-01-22$44.00$60.55156,300——
1999-01-21$44.38$61.06132,000——
1999-01-20$44.52$61.26173,700——
1999-01-19$44.17$60.78170,400——
1999-01-15$43.77$60.2377,100——
1999-01-14$43.88$60.37206,700——
1999-01-13$43.35$59.66165,900——
1999-01-12$43.21$59.46723,000——
1999-01-11$43.31$59.60410,100——
1999-01-08$43.15$59.37130,200——
1999-01-07$42.77$58.85100,800——
1999-01-06$43.33$59.63111,600——
1999-01-05$43.58$59.97222,600——
1999-01-04$44.56$61.32326,400——