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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$39.35$72.51509,300——
2011-12-29$39.14$72.13788,800——
2011-12-28$38.63$71.19650,300——
2011-12-27$39.59$72.95599,700——
2011-12-23$39.57$72.92609,500——
2011-12-22$39.22$72.271,085,400——
2011-12-21$38.88$71.651,236,200——
2011-12-20$38.30$70.581,487,800——
2011-12-19$38.13$70.261,627,800——
2011-12-16$38.78$71.462,211,800——
2011-12-15$38.68$71.281,861,900——
2011-12-14$37.97$69.972,537,700——
2011-12-13$38.70$71.315,834,600——
2011-12-12$38.70$71.3111,567,800——
2011-12-09$33.55$61.821,120,900——
2011-12-08$32.50$59.891,515,300——
2011-12-07$34.22$63.061,591,400——
2011-12-06$33.90$62.474,092,400——
2011-12-05$32.94$60.701,154,100——
2011-12-02$32.66$60.181,387,800——
2011-12-01$32.28$59.481,585,000——
2011-11-30$32.44$59.782,717,200——
2011-11-29$30.49$56.191,038,100——
2011-11-28$29.87$55.041,172,000——
2011-11-25$29.42$54.21488,500——
2011-11-23$29.99$55.261,266,000——
2011-11-22$30.91$56.961,143,400——
2011-11-21$31.44$57.941,791,800——
2011-11-18$32.18$59.281,907,900——
2011-11-17$31.20$57.482,377,900——
2011-11-16$31.55$58.121,474,400——
2011-11-15$32.23$59.372,238,600——
2011-11-14$30.56$56.301,358,900——
2011-11-11$30.51$56.211,124,400——
2011-11-10$29.79$54.881,573,100——
2011-11-09$29.05$53.522,250,300——
2011-11-08$31.35$57.751,266,400——
2011-11-07$30.31$55.841,463,200——
2011-11-04$30.60$56.371,144,200——
2011-11-03$31.19$57.461,889,300——
2011-11-02$30.89$56.911,429,700——
2011-11-01$30.22$55.672,421,300——
2011-10-31$31.29$57.641,507,000——
2011-10-28$33.21$61.181,598,500——
2011-10-27$34.63$63.802,387,200——
2011-10-26$31.55$58.121,637,300——
2011-10-25$30.83$56.791,320,500——
2011-10-24$32.08$59.101,603,200——
2011-10-21$30.87$56.871,306,800——
2011-10-20$30.26$55.741,303,400——
2011-10-19$30.20$55.631,507,000——
2011-10-18$30.86$56.852,118,000——
2011-10-17$30.14$55.522,394,100——
2011-10-14$32.12$59.17725,100——
2011-10-13$31.41$57.861,148,600——
2011-10-12$31.46$57.961,255,800——
2011-10-11$31.03$57.162,064,800——
2011-10-10$29.94$55.161,187,500——
2011-10-07$28.04$51.66988,900——
2011-10-06$29.07$53.55827,200——
2011-10-05$28.41$52.341,571,900——
2011-10-04$27.42$50.512,400,000——
2011-10-03$26.19$48.253,081,700——
2011-09-30$27.56$50.771,673,300——
2011-09-29$28.95$53.332,005,600——
2011-09-28$29.42$54.201,297,000——
2011-09-27$30.20$55.631,712,000——
2011-09-26$29.80$54.901,604,100——
2011-09-23$28.88$53.201,938,600——
2011-09-22$28.66$52.802,670,700——
2011-09-21$29.92$55.122,059,000——
2011-09-20$30.77$56.681,264,100——
2011-09-19$31.36$57.771,405,300——
2011-09-16$33.18$61.121,624,300——
2011-09-15$33.26$61.271,122,000——
2011-09-14$33.20$61.161,875,100——
2011-09-13$32.97$60.741,847,200——
2011-09-12$32.33$59.561,686,800——
2011-09-09$31.81$58.603,392,100——
2011-09-08$34.53$63.611,924,500——
2011-09-07$35.59$65.563,091,800——
2011-09-06$34.88$64.264,405,400——
2011-09-02$32.47$59.821,820,500——
2011-09-01$34.23$63.062,028,200——
2011-08-31$35.03$64.531,790,200——
2011-08-30$35.01$64.502,186,400——
2011-08-29$35.20$64.851,697,000——
2011-08-26$34.49$63.541,534,400——
2011-08-25$33.57$61.841,473,000——
2011-08-24$33.60$61.902,253,800——
2011-08-23$31.90$58.312,001,500——
2011-08-22$30.02$54.872,107,800——
2011-08-19$29.56$54.032,257,800——
2011-08-18$29.97$54.782,899,000——
2011-08-17$32.42$59.262,434,600——
2011-08-16$33.15$60.593,020,900——
2011-08-15$32.83$60.012,381,300——
2011-08-12$30.25$55.292,641,300——
2011-08-11$30.68$56.083,995,800——
2011-08-10$30.18$55.165,283,100——
2011-08-09$32.31$59.058,224,900——
2011-08-08$32.55$59.499,031,300——
2011-08-05$33.75$61.696,151,200——
2011-08-04$33.54$61.306,708,300——
2011-08-03$33.00$60.324,351,400——
2011-08-02$31.44$57.463,885,800——
2011-08-01$33.54$61.301,896,500——
2011-07-29$34.29$62.672,365,600——
2011-07-28$33.83$61.831,525,100——
2011-07-27$34.45$62.971,932,400——
2011-07-26$35.51$64.901,326,000——
2011-07-25$35.73$65.311,000,500——
2011-07-22$35.85$65.521,050,000——
2011-07-21$36.13$66.041,399,100——
2011-07-20$35.40$64.70997,700——
2011-07-19$35.37$64.651,040,100——
2011-07-18$34.93$63.841,244,200——
2011-07-15$35.67$65.201,799,900——
2011-07-14$35.92$65.651,777,300——
2011-07-13$36.93$67.501,068,200——
2011-07-12$36.91$67.461,670,400——
2011-07-11$37.07$67.752,112,100——
2011-07-08$38.03$69.511,875,100——
2011-07-07$39.69$72.541,866,500——
2011-07-06$39.33$71.89887,500——
2011-07-05$39.56$72.311,335,700——
2011-07-01$39.72$72.601,266,100——
2011-06-30$38.53$70.422,162,600——
2011-06-29$38.53$70.421,483,400——
2011-06-28$38.47$70.311,129,000——
2011-06-27$38.25$69.911,024,800——
2011-06-24$38.33$70.061,045,000——
2011-06-23$38.65$70.641,987,600——
2011-06-22$39.08$71.43705,500——
2011-06-21$39.59$72.36980,500——
2011-06-20$39.03$71.341,061,100——
2011-06-17$38.87$71.041,710,400——
2011-06-16$38.00$69.451,417,600——
2011-06-15$37.78$69.051,417,000——
2011-06-14$38.73$70.791,437,600——
2011-06-13$37.57$68.671,727,600——
2011-06-10$36.97$67.571,283,500——
2011-06-09$37.43$68.411,068,000——
2011-06-08$37.27$68.121,505,400——
2011-06-07$37.63$68.781,016,000——
2011-06-06$37.63$68.781,672,300——
2011-06-03$37.78$69.051,138,500——
2011-06-02$38.91$71.121,019,500——
2011-06-01$39.02$71.321,252,200——
2011-05-31$40.49$74.011,337,500——
2011-05-27$39.53$72.25673,700——
2011-05-26$39.10$71.471,067,300——
2011-05-25$38.79$70.902,038,900——
2011-05-24$39.73$72.16684,700——
2011-05-23$39.32$71.42837,000——
2011-05-20$40.26$73.121,025,100——
2011-05-19$40.62$73.78718,800——
2011-05-18$40.70$73.92901,800——
2011-05-17$40.57$73.691,520,900——
2011-05-16$40.32$73.231,246,600——
2011-05-13$39.98$72.611,229,700——
2011-05-12$40.58$73.70903,000——
2011-05-11$40.94$74.361,225,700——
2011-05-10$41.76$75.851,451,100——
2011-05-09$40.53$73.611,001,600——
2011-05-06$40.92$74.321,422,500——
2011-05-05$41.38$75.163,179,900——
2011-05-04$44.20$80.281,580,100——
2011-05-03$45.12$81.951,544,900——
2011-05-02$45.45$82.55956,200——
2011-04-29$45.20$82.091,138,500——
2011-04-28$44.34$80.53867,400——
2011-04-27$44.22$80.311,491,600——
2011-04-26$43.98$79.881,102,900——
2011-04-25$43.84$79.62755,900——
2011-04-21$43.66$79.30760,800——
2011-04-20$42.76$77.661,060,600——
2011-04-19$42.32$76.86829,200——
2011-04-18$42.55$77.281,269,600——
2011-04-15$43.62$79.221,004,400——
2011-04-14$43.45$78.921,019,800——
2011-04-13$43.68$79.331,225,300——
2011-04-12$43.95$79.82917,300——
2011-04-11$44.56$80.93969,700——
2011-04-08$45.00$81.73688,900——
2011-04-07$45.79$83.17575,800——
2011-04-06$46.12$83.77582,900——
2011-04-05$46.05$83.64547,000——
2011-04-04$45.85$83.28797,500——
2011-04-01$46.28$84.06794,700——
2011-03-31$45.60$82.82694,800——
2011-03-30$45.62$82.86551,000——
2011-03-29$45.04$81.80701,700——
2011-03-28$44.82$81.40775,600——
2011-03-25$45.29$82.261,514,800——
2011-03-24$44.73$81.241,027,300——
2011-03-23$43.06$78.21625,200——
2011-03-22$42.92$77.95892,200——
2011-03-21$43.63$79.24549,000——
2011-03-18$43.02$78.14981,000——
2011-03-17$42.45$77.10580,300——
2011-03-16$41.98$76.251,122,500——
2011-03-15$43.00$78.10915,300——
2011-03-14$42.62$77.411,001,000——
2011-03-11$42.14$76.541,380,800——
2011-03-10$42.34$76.901,337,400——
2011-03-09$43.94$79.81606,300——
2011-03-08$44.00$79.92858,000——
2011-03-07$42.93$77.971,141,600——
2011-03-04$43.67$79.321,041,300——
2011-03-03$44.35$80.551,233,900——
2011-03-02$43.88$79.70957,100——
2011-03-01$43.63$79.241,294,000——
2011-02-28$45.85$83.28827,800——
2011-02-25$44.97$81.68793,300——
2011-02-24$43.30$78.64967,100——
2011-02-23$43.41$78.841,824,000——
2011-02-22$44.21$79.841,457,000——
2011-02-18$46.73$84.391,016,200——
2011-02-17$46.98$84.841,536,400——
2011-02-16$45.42$82.03894,600——
2011-02-15$43.76$79.03702,500——
2011-02-14$44.46$80.291,092,100——
2011-02-11$44.47$80.311,113,200——
2011-02-10$44.10$79.64737,500——
2011-02-09$44.08$79.61847,100——
2011-02-08$44.76$80.841,516,100——
2011-02-07$44.61$80.561,514,400——
2011-02-04$42.95$77.571,604,100——
2011-02-03$43.37$78.335,535,700——
2011-02-02$42.85$77.391,329,400——
2011-02-01$43.12$77.871,523,100——
2011-01-31$42.56$76.861,081,000——
2011-01-28$41.72$75.351,524,900——
2011-01-27$43.16$77.951,025,700——
2011-01-26$43.04$77.731,545,100——
2011-01-25$42.23$76.271,513,800——
2011-01-24$42.02$75.891,312,400——
2011-01-21$40.51$73.161,199,900——
2011-01-20$40.65$73.411,024,100——
2011-01-19$40.37$72.911,084,300——
2011-01-18$40.60$73.32967,500——
2011-01-14$41.06$74.151,003,800——
2011-01-13$40.51$73.161,099,200——
2011-01-12$40.71$73.521,290,000——
2011-01-11$40.50$73.141,063,800——
2011-01-10$40.37$72.911,508,600——
2011-01-07$40.50$73.141,498,600——
2011-01-06$40.49$73.121,942,300——
2011-01-05$41.26$74.513,242,200——
2011-01-04$42.14$76.102,475,200——
2011-01-03$44.46$80.291,527,200——