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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$52.05$96.01713,200——
2012-12-28$51.20$94.44399,200——
2012-12-27$51.70$95.36527,700——
2012-12-26$52.81$97.41479,700——
2012-12-24$52.97$97.71264,300——
2012-12-21$52.26$96.401,254,400——
2012-12-20$53.25$98.22811,800——
2012-12-19$53.10$97.95711,600——
2012-12-18$53.19$98.111,148,800——
2012-12-17$52.71$97.23888,200——
2012-12-14$51.60$95.18681,800——
2012-12-13$51.68$95.33803,800——
2012-12-12$51.30$94.631,116,200——
2012-12-11$52.25$96.38741,700——
2012-12-10$52.09$96.08535,000——
2012-12-07$52.00$95.921,012,900——
2012-12-06$52.02$95.95647,300——
2012-12-05$51.12$94.292,516,000——
2012-12-04$52.76$97.321,350,500——
2012-12-03$52.31$96.49938,600——
2012-11-30$52.84$97.471,157,300——
2012-11-29$51.31$94.641,496,100——
2012-11-28$49.69$91.66763,900——
2012-11-27$48.79$90.00455,200——
2012-11-26$49.50$91.31568,300——
2012-11-23$49.24$90.83133,100——
2012-11-21$48.52$89.50540,500——
2012-11-20$48.23$88.94483,500——
2012-11-19$48.25$88.98582,600——
2012-11-16$46.55$85.85645,900——
2012-11-15$46.45$85.66878,000——
2012-11-14$47.14$86.93757,100——
2012-11-13$47.40$87.41642,100——
2012-11-12$47.03$86.73538,500——
2012-11-09$46.34$85.46729,400——
2012-11-08$46.01$84.851,115,500——
2012-11-07$46.07$84.96703,000——
2012-11-06$48.48$89.411,366,200——
2012-11-05$46.60$85.94399,400——
2012-11-02$46.35$85.48277,300——
2012-11-01$47.47$87.54627,900——
2012-10-31$45.97$84.78637,000——
2012-10-26$46.49$85.74292,700——
2012-10-25$46.89$86.47275,600——
2012-10-24$46.36$85.50220,600——
2012-10-23$46.18$85.16483,400——
2012-10-22$46.94$86.57337,200——
2012-10-19$46.55$85.85816,600——
2012-10-18$48.80$90.00433,300——
2012-10-17$49.38$91.07821,000——
2012-10-16$47.78$88.11274,300——
2012-10-15$46.57$85.88319,100——
2012-10-12$46.14$85.09257,200——
2012-10-11$46.71$86.14391,900——
2012-10-10$45.94$84.72364,700——
2012-10-09$45.58$84.06456,000——
2012-10-08$47.57$87.73237,100——
2012-10-05$48.21$88.91513,800——
2012-10-04$47.96$88.45586,900——
2012-10-03$47.15$86.95482,900——
2012-10-02$47.79$88.13415,000——
2012-10-01$47.09$86.84843,000——
2012-09-28$47.30$87.23580,000——
2012-09-27$47.93$88.39669,600——
2012-09-26$45.76$84.39697,200——
2012-09-25$46.11$85.03799,300——
2012-09-24$48.27$89.02570,000——
2012-09-21$48.49$89.421,196,300——
2012-09-20$47.78$88.111,308,700——
2012-09-19$47.57$87.73867,900——
2012-09-18$46.21$85.22646,400——
2012-09-17$46.22$85.241,460,500——
2012-09-14$49.17$90.681,929,200——
2012-09-13$46.96$86.601,750,500——
2012-09-12$46.46$85.682,182,400——
2012-09-11$41.97$77.40620,200——
2012-09-10$41.44$76.42782,000——
2012-09-07$40.35$74.41495,200——
2012-09-06$38.49$70.98593,400——
2012-09-05$37.94$69.97562,100——
2012-09-04$37.70$69.53675,300——
2012-08-31$38.92$71.78510,900——
2012-08-30$38.50$71.00626,100——
2012-08-29$39.99$73.75269,900——
2012-08-28$40.35$74.41220,200——
2012-08-27$40.26$74.25356,000——
2012-08-24$41.07$75.74598,100——
2012-08-23$39.59$73.01346,000——
2012-08-22$40.32$74.34683,000——
2012-08-21$40.08$73.90415,100——
2012-08-20$40.40$74.49432,700——
2012-08-17$40.40$74.49631,500——
2012-08-16$39.82$73.42344,100——
2012-08-15$39.14$72.16410,400——
2012-08-14$39.13$72.14523,700——
2012-08-13$39.42$72.68255,100——
2012-08-10$39.78$73.34417,300——
2012-08-09$39.89$73.55589,300——
2012-08-08$39.16$72.20328,400——
2012-08-07$39.54$72.90484,000——
2012-08-06$38.66$71.28346,600——
2012-08-03$38.41$70.82514,900——
2012-08-02$36.90$68.03818,300——
2012-08-01$37.47$69.08664,400——
2012-07-31$38.74$71.43746,600——
2012-07-30$38.79$71.52528,900——
2012-07-27$39.79$73.36930,600——
2012-07-26$37.83$69.752,043,400——
2012-07-25$42.18$77.77816,200——
2012-07-24$42.73$78.78640,300——
2012-07-23$43.96$81.05961,600——
2012-07-20$44.08$81.27723,200——
2012-07-19$44.12$81.34437,800——
2012-07-18$44.04$81.20641,400——
2012-07-17$43.84$80.83559,200——
2012-07-16$43.24$79.72434,100——
2012-07-13$43.13$79.52666,000——
2012-07-12$41.68$76.85565,100——
2012-07-11$41.10$75.78621,400——
2012-07-10$40.50$74.67653,100——
2012-07-09$41.28$76.11543,200——
2012-07-06$41.12$75.81342,200——
2012-07-05$41.13$75.83524,300——
2012-07-03$40.72$75.08373,800——
2012-07-02$39.89$73.551,073,600——
2012-06-29$39.71$73.211,637,600——
2012-06-28$37.71$69.531,060,600——
2012-06-27$37.32$68.81798,300——
2012-06-26$35.46$65.38564,000——
2012-06-25$34.69$63.96493,400——
2012-06-22$35.28$65.05466,500——
2012-06-21$34.32$63.28690,300——
2012-06-20$34.47$63.55279,400——
2012-06-19$34.91$64.36434,000——
2012-06-18$34.68$63.94370,200——
2012-06-15$34.35$63.33667,800——
2012-06-14$33.45$61.67291,100——
2012-06-13$32.97$60.79397,000——
2012-06-12$33.95$62.59469,000——
2012-06-11$33.25$61.30410,200——
2012-06-08$34.23$63.11345,000——
2012-06-07$33.78$62.28433,700——
2012-06-06$33.33$61.43659,900——
2012-06-05$32.92$60.68496,300——
2012-06-04$32.57$60.03685,500——
2012-06-01$32.97$60.77577,600——
2012-05-31$34.65$63.87553,600——
2012-05-30$35.02$64.55381,700——
2012-05-29$36.09$66.52385,500——
2012-05-25$35.76$65.91684,200——
2012-05-24$35.03$64.57351,400——
2012-05-23$34.57$63.72747,000——
2012-05-22$35.20$64.88767,300——
2012-05-21$36.35$67.00956,700——
2012-05-18$34.59$63.751,698,200——
2012-05-17$33.90$62.481,969,000——
2012-05-16$35.26$64.992,618,800——
2012-05-15$38.37$70.72510,200——
2012-05-14$39.03$71.94644,100——
2012-05-11$40.02$73.76965,300——
2012-05-10$39.99$73.71609,000——
2012-05-09$40.01$73.74960,400——
2012-05-08$40.88$75.35460,800——
2012-05-07$41.47$76.441,836,000——
2012-05-04$41.37$76.25531,200——
2012-05-03$42.70$78.70701,400——
2012-05-02$42.74$78.78363,100——
2012-05-01$43.01$79.27779,800——
2012-04-30$42.81$78.91513,400——
2012-04-27$42.36$78.08511,800——
2012-04-26$41.93$77.28329,100——
2012-04-25$41.77$76.99361,400——
2012-04-24$41.11$75.77179,800——
2012-04-23$40.85$75.29356,800——
2012-04-20$41.18$75.90456,000——
2012-04-19$41.02$75.61604,700——
2012-04-18$41.35$76.21633,700——
2012-04-17$42.33$78.02540,900——
2012-04-16$41.53$76.55722,900——
2012-04-13$41.63$76.73602,000——
2012-04-12$42.11$77.62774,500——
2012-04-11$41.72$76.90648,200——
2012-04-10$41.24$76.01629,600——
2012-04-09$42.02$77.45966,800——
2012-04-05$42.50$78.33739,400——
2012-04-04$42.50$78.33240,900——
2012-04-03$43.00$79.26454,400——
2012-04-02$43.19$79.61713,900——
2012-03-30$42.73$78.76458,600——
2012-03-29$42.41$78.17639,200——
2012-03-28$42.75$78.801,045,300——
2012-03-27$44.12$81.32892,100——
2012-03-26$44.29$81.63406,100——
2012-03-23$44.16$81.39398,100——
2012-03-22$44.18$81.43327,300——
2012-03-21$45.12$83.16336,100——
2012-03-20$45.31$83.51275,300——
2012-03-19$45.81$84.44355,900——
2012-03-16$45.72$84.271,065,600——
2012-03-15$45.99$84.77512,100——
2012-03-14$45.56$83.97443,200——
2012-03-13$46.21$85.17729,600——
2012-03-12$45.28$83.46645,800——
2012-03-09$45.99$84.77742,200——
2012-03-08$44.91$82.78498,100——
2012-03-07$43.82$80.77367,900——
2012-03-06$43.44$80.07612,200——
2012-03-05$43.81$80.751,249,100——
2012-03-02$43.63$80.42754,700——
2012-03-01$44.14$81.361,356,800——
2012-02-29$44.56$82.131,026,900——
2012-02-28$45.36$83.61642,400——
2012-02-27$45.97$84.731,204,800——
2012-02-24$46.17$85.10442,300——
2012-02-23$46.40$85.52723,600——
2012-02-22$46.13$85.01355,200——
2012-02-21$46.81$86.26475,700——
2012-02-17$47.68$87.86960,700——
2012-02-16$47.53$87.591,469,400——
2012-02-15$47.29$87.14774,400——
2012-02-14$47.14$86.87625,300——
2012-02-13$47.11$86.811,209,600——
2012-02-10$46.94$86.50926,900——
2012-02-09$47.40$87.351,640,200——
2012-02-08$45.85$84.49672,200——
2012-02-07$45.73$84.271,593,600——
2012-02-06$45.20$83.291,014,100——
2012-02-03$44.79$82.541,197,900——
2012-02-02$43.95$80.99587,300——
2012-02-01$44.01$81.101,397,500——
2012-01-31$43.86$80.82787,000——
2012-01-30$43.79$80.69732,700——
2012-01-27$43.45$80.07506,000——
2012-01-26$43.25$79.70627,800——
2012-01-25$43.27$79.741,172,500——
2012-01-24$42.22$77.80853,100——
2012-01-23$42.14$77.65920,100——
2012-01-20$42.72$78.722,153,000——
2012-01-19$41.64$76.73899,000——
2012-01-18$41.27$76.05844,100——
2012-01-17$40.91$75.39800,800——
2012-01-13$40.66$74.93892,600——
2012-01-12$40.50$74.63852,100——
2012-01-11$40.40$74.451,355,400——
2012-01-10$39.70$73.16698,600——
2012-01-09$39.50$72.79674,400——
2012-01-06$39.29$72.40739,600——
2012-01-05$39.62$73.01826,900——
2012-01-04$39.30$72.42712,900——
2012-01-03$39.68$73.121,133,600——