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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$54.61$85.23157,300——
2004-12-30$54.73$85.4289,300——
2004-12-29$54.63$85.26146,300——
2004-12-28$54.62$85.24118,400——
2004-12-27$54.05$84.35204,700——
2004-12-23$54.56$85.15231,700——
2004-12-22$53.91$84.14255,000——
2004-12-21$53.99$84.26248,900——
2004-12-20$54.06$84.37226,800——
2004-12-17$53.57$83.61417,000——
2004-12-16$54.31$84.76428,500——
2004-12-15$54.76$85.46354,100——
2004-12-14$53.63$83.70542,000——
2004-12-13$54.15$84.51528,400——
2004-12-10$54.95$85.76604,400——
2004-12-09$54.19$84.57394,100——
2004-12-08$53.67$83.76607,000——
2004-12-07$51.80$80.84194,400——
2004-12-06$52.84$82.47226,700——
2004-12-03$52.44$81.84203,900——
2004-12-02$52.58$82.06276,300——
2004-12-01$52.92$82.59254,400——
2004-11-30$51.85$80.92188,600——
2004-11-29$51.91$81.02310,800——
2004-11-26$51.95$81.0845,700——
2004-11-24$52.15$81.39172,100——
2004-11-23$51.56$80.47280,000——
2004-11-22$51.60$80.53432,000——
2004-11-19$51.97$80.70227,000——
2004-11-18$52.57$81.63236,100——
2004-11-17$52.46$81.46531,400——
2004-11-16$51.60$80.13506,600——
2004-11-15$51.58$80.10328,200——
2004-11-12$50.50$78.42415,600——
2004-11-11$50.26$78.05386,100——
2004-11-10$50.19$77.94191,600——
2004-11-09$50.21$77.97315,800——
2004-11-08$50.29$78.09270,700——
2004-11-05$50.37$78.22431,100——
2004-11-04$50.21$77.97462,300——
2004-11-03$50.00$77.64398,500——
2004-11-02$49.73$77.22483,600——
2004-11-01$49.89$77.47468,300——
2004-10-29$49.78$77.30970,700——
2004-10-28$49.05$76.17454,200——
2004-10-27$49.15$76.32364,800——
2004-10-26$48.59$75.45362,100——
2004-10-25$47.85$74.31263,500——
2004-10-22$47.67$74.03344,600——
2004-10-21$47.53$73.81253,500——
2004-10-20$47.26$73.39497,600——
2004-10-19$46.97$72.94631,900——
2004-10-18$47.97$74.49454,200——
2004-10-15$48.13$74.74345,900——
2004-10-14$47.92$74.41470,600——
2004-10-13$48.58$75.44927,600——
2004-10-12$48.79$75.761,461,000——
2004-10-11$50.93$79.09599,700——
2004-10-08$50.66$78.67578,600——
2004-10-07$50.58$78.54425,400——
2004-10-06$51.16$79.45495,000——
2004-10-05$50.73$78.78568,900——
2004-10-04$50.61$78.59621,800——
2004-10-01$51.70$80.281,192,000——
2004-09-30$50.95$79.121,409,600——
2004-09-29$49.44$76.77370,200——
2004-09-28$48.82$75.81335,000——
2004-09-27$49.21$76.42342,600——
2004-09-24$48.68$75.59253,800——
2004-09-23$48.77$75.73293,700——
2004-09-22$49.25$76.48317,100——
2004-09-21$49.55$76.94439,100——
2004-09-20$48.80$75.78213,200——
2004-09-17$48.87$75.89306,200——
2004-09-16$49.05$76.17186,400——
2004-09-15$48.24$74.91128,200——
2004-09-14$48.56$75.41218,900——
2004-09-13$48.67$75.58338,800——
2004-09-10$48.06$74.63241,200——
2004-09-09$48.31$75.02255,800——
2004-09-08$48.45$75.24247,000——
2004-09-07$49.62$77.05314,700——
2004-09-03$48.81$75.80257,500——
2004-09-02$48.77$75.73175,900——
2004-09-01$48.00$74.54202,600——
2004-08-31$47.67$74.03209,600——
2004-08-30$47.21$73.31147,600——
2004-08-27$47.51$73.78109,100——
2004-08-26$47.63$73.96105,700——
2004-08-25$47.81$74.24208,600——
2004-08-24$47.59$73.90236,800——
2004-08-23$47.64$73.58394,600——
2004-08-20$48.21$74.46251,400——
2004-08-19$47.89$73.96255,300——
2004-08-18$47.72$73.70282,900——
2004-08-17$47.45$73.28390,500——
2004-08-16$46.98$72.56299,000——
2004-08-13$45.88$70.86151,300——
2004-08-12$46.00$71.04221,600——
2004-08-11$46.16$71.29260,800——
2004-08-10$46.47$71.77388,300——
2004-08-09$45.55$70.35353,400——
2004-08-06$45.85$70.81449,000——
2004-08-05$46.53$71.86456,700——
2004-08-04$47.78$73.79349,400——
2004-08-03$47.95$74.05232,900——
2004-08-02$48.22$74.47366,700——
2004-07-30$47.62$73.54359,300——
2004-07-29$47.41$73.22477,500——
2004-07-28$45.67$70.53280,600——
2004-07-27$44.82$69.22188,600——
2004-07-26$44.59$68.86187,300——
2004-07-23$45.03$69.54225,900——
2004-07-22$45.32$69.99361,900——
2004-07-21$45.56$70.36201,600——
2004-07-20$46.31$71.52269,100——
2004-07-19$45.98$71.01189,200——
2004-07-16$46.06$71.14198,800——
2004-07-15$45.66$70.52200,700——
2004-07-14$45.67$70.53331,400——
2004-07-13$46.14$71.26122,300——
2004-07-12$45.97$71.00176,400——
2004-07-09$46.16$71.29174,600——
2004-07-08$46.26$71.44368,200——
2004-07-07$46.47$71.77268,800——
2004-07-06$45.72$70.61318,200——
2004-07-02$46.52$71.85221,000——
2004-07-01$46.55$71.89338,100——
2004-06-30$47.55$73.44244,100——
2004-06-29$47.41$73.22281,000——
2004-06-28$46.59$71.95522,400——
2004-06-25$46.94$72.49290,000——
2004-06-24$47.04$72.65282,500——
2004-06-23$47.48$73.33254,400——
2004-06-22$46.84$72.34264,500——
2004-06-21$47.00$72.59243,300——
2004-06-18$46.78$72.25292,200——
2004-06-17$46.49$71.80264,800——
2004-06-16$46.11$71.21343,300——
2004-06-15$45.80$70.73292,200——
2004-06-14$45.23$69.85341,600——
2004-06-10$45.76$70.67250,100——
2004-06-09$45.56$70.36358,000——
2004-06-08$45.70$70.58239,000——
2004-06-07$45.49$70.25254,800——
2004-06-04$44.91$69.36244,400——
2004-06-03$44.77$69.14312,200——
2004-06-02$44.96$69.44280,200——
2004-06-01$44.73$69.08312,600——
2004-05-28$44.76$69.13226,100——
2004-05-27$44.50$68.73275,700——
2004-05-26$44.00$67.95206,900——
2004-05-25$44.61$68.49446,100——
2004-05-24$43.68$67.07267,200——
2004-05-21$43.16$66.27220,700——
2004-05-20$42.83$65.76147,700——
2004-05-19$42.55$65.33354,600——
2004-05-18$42.82$65.75259,300——
2004-05-17$42.42$65.13435,200——
2004-05-14$43.12$66.21374,800——
2004-05-13$42.58$65.38509,700——
2004-05-12$42.58$65.38659,600——
2004-05-11$42.35$65.02513,000——
2004-05-10$42.76$65.65602,400——
2004-05-07$43.70$67.10707,700——
2004-05-06$45.20$69.40347,900——
2004-05-05$45.92$70.51234,200——
2004-05-04$46.10$70.78405,900——
2004-05-03$46.19$70.92385,000——
2004-04-30$46.24$71.00329,400——
2004-04-29$46.68$71.67407,500——
2004-04-28$46.96$72.10188,000——
2004-04-27$47.94$73.61273,300——
2004-04-26$47.69$73.22269,200——
2004-04-23$48.20$74.01219,800——
2004-04-22$48.50$74.47405,400——
2004-04-21$48.05$73.78248,300——
2004-04-20$47.71$73.25433,700——
2004-04-19$47.74$73.30472,800——
2004-04-16$47.68$73.21647,500——
2004-04-15$47.18$72.44326,300——
2004-04-14$46.45$71.32374,000——
2004-04-13$46.68$71.67439,200——
2004-04-12$47.43$72.82171,400——
2004-04-08$47.02$72.19290,200——
2004-04-07$47.32$72.66333,800——
2004-04-06$48.09$73.84343,900——
2004-04-05$47.88$73.51301,700——
2004-04-02$47.89$73.53301,600——
2004-04-01$48.05$73.78502,100——
2004-03-31$47.44$72.84350,100——
2004-03-30$46.96$72.10797,500——
2004-03-29$46.86$71.95348,600——
2004-03-26$46.26$71.03212,500——
2004-03-25$46.44$71.30183,900——
2004-03-24$45.93$70.52195,600——
2004-03-23$46.21$70.95365,200——
2004-03-22$46.35$71.17382,900——
2004-03-19$46.18$70.90329,500——
2004-03-18$46.40$71.24227,800——
2004-03-17$46.70$71.70296,000——
2004-03-16$46.48$71.37345,400——
2004-03-15$46.09$70.77339,600——
2004-03-12$47.07$72.27343,200——
2004-03-11$46.22$70.97366,200——
2004-03-10$46.49$71.38420,400——
2004-03-09$46.81$71.87346,700——
2004-03-08$47.26$72.56323,700——
2004-03-05$48.00$73.70232,400——
2004-03-04$48.00$73.70412,200——
2004-03-03$47.85$73.47289,000——
2004-03-02$48.01$73.71536,500——
2004-03-01$47.82$73.42300,800——
2004-02-27$47.30$72.62446,200——
2004-02-26$46.50$71.40373,100——
2004-02-25$46.67$71.66253,800——
2004-02-24$46.49$70.98253,000——
2004-02-23$46.50$71.00461,200——
2004-02-20$46.46$70.94457,200——
2004-02-19$46.14$70.45781,900——
2004-02-18$46.27$70.65374,900——
2004-02-17$46.74$71.36394,600——
2004-02-13$46.10$70.39287,300——
2004-02-12$46.84$71.52477,500——
2004-02-11$47.01$71.78519,000——
2004-02-10$47.23$72.11397,100——
2004-02-09$47.20$72.07248,000——
2004-02-06$47.50$72.52404,900——
2004-02-05$46.90$71.61384,800——
2004-02-04$46.50$71.00449,700——
2004-02-03$47.80$72.98617,300——
2004-02-02$47.67$72.78535,800——
2004-01-30$47.70$72.83452,900——
2004-01-29$48.20$73.59588,000——
2004-01-28$48.84$74.57477,600——
2004-01-27$49.69$75.87492,100——
2004-01-26$50.12$76.52332,200——
2004-01-23$49.55$75.65327,400——
2004-01-22$49.70$75.88532,800——
2004-01-21$49.82$76.07342,300——
2004-01-20$49.19$75.10478,800——
2004-01-16$49.53$75.62341,100——
2004-01-15$49.93$76.23469,100——
2004-01-14$49.50$75.58207,500——
2004-01-13$49.60$75.73370,800——
2004-01-12$49.39$75.41476,300——
2004-01-09$49.19$75.10877,500——
2004-01-08$48.92$74.69761,100——
2004-01-07$49.70$75.88521,600——
2004-01-06$49.60$75.73542,100——
2004-01-05$50.11$76.511,294,600——
2004-01-02$47.21$72.08220,000——