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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$59.42$109.69513,500——
2013-12-30$59.49$109.82940,900——
2013-12-27$58.64$108.25360,100——
2013-12-26$58.27$107.56441,900——
2013-12-24$57.99$107.05322,500——
2013-12-23$57.69$106.49549,400——
2013-12-20$57.34$105.851,114,400——
2013-12-19$57.16$105.52447,900——
2013-12-18$57.74$106.59698,500——
2013-12-17$56.49$104.28496,100——
2013-12-16$56.71$104.68743,000——
2013-12-13$56.13$103.61864,600——
2013-12-12$54.41$100.44533,700——
2013-12-11$53.90$99.50662,200——
2013-12-10$54.96$101.45484,300——
2013-12-09$55.61$102.65591,900——
2013-12-06$55.92$103.23808,900——
2013-12-05$54.62$100.83588,600——
2013-12-04$54.45$100.51707,500——
2013-12-03$55.51$102.47426,600——
2013-12-02$56.56$104.41500,200——
2013-11-29$56.37$104.06341,100——
2013-11-27$57.11$105.42340,800——
2013-11-26$57.32$105.81494,500——
2013-11-25$57.43$106.01824,900——
2013-11-22$56.79$104.83896,200——
2013-11-21$56.35$104.02999,500——
2013-11-20$55.73$102.86644,000——
2013-11-19$55.69$102.78612,000——
2013-11-18$55.34$102.14639,100——
2013-11-15$56.80$104.83639,200——
2013-11-14$55.96$103.28534,700——
2013-11-13$56.06$103.47620,700——
2013-11-12$55.84$103.06582,000——
2013-11-11$56.28$103.87364,800——
2013-11-08$56.60$104.46672,600——
2013-11-07$55.35$102.16750,300——
2013-11-06$56.18$103.69699,900——
2013-11-05$56.44$104.171,541,000——
2013-11-04$57.78$106.643,650,300——
2013-11-01$53.67$99.061,040,300——
2013-10-31$53.55$98.83402,800——
2013-10-30$53.99$99.65337,000——
2013-10-29$54.46$100.51349,800——
2013-10-28$54.83$101.20461,900——
2013-10-25$54.84$101.21308,400——
2013-10-24$54.85$101.23542,100——
2013-10-23$53.53$98.80406,800——
2013-10-22$54.14$99.92770,200——
2013-10-21$51.90$95.79832,400——
2013-10-18$52.08$96.12398,300——
2013-10-17$52.00$95.97812,600——
2013-10-16$51.77$95.55391,500——
2013-10-15$51.58$95.20454,300——
2013-10-14$52.93$97.69439,600——
2013-10-11$52.83$97.50592,600——
2013-10-10$52.35$96.62460,500——
2013-10-09$50.75$93.67441,800——
2013-10-08$51.36$94.79444,000——
2013-10-07$52.51$96.91269,300——
2013-10-04$52.81$97.47424,300——
2013-10-03$52.66$97.19543,000——
2013-10-02$53.68$99.07747,600——
2013-10-01$52.69$97.25433,100——
2013-09-30$51.81$95.62695,200——
2013-09-27$51.30$94.68357,600——
2013-09-26$52.08$96.12398,800——
2013-09-25$52.18$96.31537,600——
2013-09-24$51.55$95.14434,300——
2013-09-23$51.11$94.33432,700——
2013-09-20$51.99$95.95935,900——
2013-09-19$52.93$97.69652,400——
2013-09-18$53.38$98.52862,100——
2013-09-17$51.92$95.83686,500——
2013-09-16$52.35$96.62791,600——
2013-09-13$52.57$97.02532,600——
2013-09-12$51.70$95.42354,900——
2013-09-11$52.41$96.73727,600——
2013-09-10$51.50$95.05755,500——
2013-09-09$50.23$92.71535,600——
2013-09-06$49.14$90.69742,000——
2013-09-05$49.20$90.81456,600——
2013-09-04$48.81$90.09667,100——
2013-09-03$48.49$89.49843,500——
2013-08-30$47.80$88.22623,700——
2013-08-29$47.65$87.94789,800——
2013-08-28$47.86$88.33497,800——
2013-08-27$47.78$88.18823,900——
2013-08-26$48.03$88.65661,400——
2013-08-23$48.23$89.00408,400——
2013-08-22$49.71$91.73752,800——
2013-08-21$48.97$90.36766,700——
2013-08-20$49.63$91.58867,000——
2013-08-19$47.74$88.09593,100——
2013-08-16$47.85$88.30970,500——
2013-08-15$47.31$87.30847,800——
2013-08-14$48.44$89.38403,800——
2013-08-13$48.30$89.131,290,100——
2013-08-12$48.21$88.96522,000——
2013-08-09$48.38$89.27354,100——
2013-08-08$48.20$88.94491,200——
2013-08-07$47.20$87.10823,200——
2013-08-06$47.71$88.04769,200——
2013-08-05$49.43$91.21377,100——
2013-08-02$49.23$90.84403,200——
2013-08-01$49.68$91.67989,200——
2013-07-31$47.18$87.06596,800——
2013-07-30$47.28$87.241,326,700——
2013-07-29$47.93$88.44450,800——
2013-07-26$48.96$90.34910,700——
2013-07-25$48.08$88.72534,200——
2013-07-24$48.93$90.29403,300——
2013-07-23$49.67$91.65271,500——
2013-07-22$50.23$92.69279,500——
2013-07-19$50.48$93.15607,000——
2013-07-18$50.22$92.67334,800——
2013-07-17$49.98$92.23382,000——
2013-07-16$49.24$90.86368,500——
2013-07-15$50.26$92.74267,500——
2013-07-12$50.68$93.52399,300——
2013-07-11$50.71$93.57717,600——
2013-07-10$49.33$91.03407,300——
2013-07-09$48.89$90.21761,400——
2013-07-08$46.91$86.56661,200——
2013-07-05$46.94$86.62723,000——
2013-07-03$47.46$87.58282,500——
2013-07-02$47.79$88.18655,800——
2013-07-01$48.79$90.03541,000——
2013-06-28$48.41$89.33666,900——
2013-06-27$50.25$92.72629,500——
2013-06-26$49.08$90.56563,000——
2013-06-25$48.62$89.72796,600——
2013-06-24$48.02$88.61968,900——
2013-06-21$50.20$92.631,211,200——
2013-06-20$51.55$95.12632,500——
2013-06-19$53.47$98.67376,000——
2013-06-18$54.15$99.92512,100——
2013-06-17$54.52$100.60406,600——
2013-06-14$53.69$99.07433,000——
2013-06-13$54.49$100.55515,900——
2013-06-12$53.09$97.96600,300——
2013-06-11$52.77$97.37534,200——
2013-06-10$53.46$98.65501,200——
2013-06-07$52.19$96.30368,800——
2013-06-06$51.71$95.42811,900——
2013-06-05$50.98$94.07429,000——
2013-06-04$52.09$96.12450,900——
2013-06-03$53.21$98.19690,300——
2013-05-31$53.58$98.87495,200——
2013-05-30$54.66$100.86877,300——
2013-05-29$54.25$100.10303,700——
2013-05-28$54.71$100.95479,900——
2013-05-24$53.75$99.18341,900——
2013-05-23$53.51$98.74813,400——
2013-05-22$53.89$99.42759,400——
2013-05-21$54.97$101.41368,300——
2013-05-20$55.08$101.62533,600——
2013-05-17$55.06$101.58571,500——
2013-05-16$54.49$100.53383,500——
2013-05-15$54.93$101.34486,400——
2013-05-14$54.73$100.97555,300——
2013-05-13$54.08$99.77490,000——
2013-05-10$54.57$100.68528,100——
2013-05-09$54.61$100.75905,000——
2013-05-08$54.88$101.25688,400——
2013-05-07$54.47$100.49593,900——
2013-05-06$53.72$99.11814,200——
2013-05-03$53.48$98.671,309,100——
2013-05-02$50.98$94.05982,000——
2013-05-01$48.38$89.26743,900——
2013-04-30$49.88$92.02912,200——
2013-04-29$48.74$89.921,091,500——
2013-04-26$46.52$85.831,051,100——
2013-04-25$47.42$87.49703,400——
2013-04-24$47.76$88.11940,700——
2013-04-23$46.98$86.67634,600——
2013-04-22$46.67$86.10864,700——
2013-04-19$46.05$84.961,037,200——
2013-04-18$46.03$84.92463,600——
2013-04-17$47.73$88.06675,300——
2013-04-16$48.69$89.831,209,600——
2013-04-15$45.59$84.111,309,000——
2013-04-12$48.88$90.18466,700——
2013-04-11$50.78$93.68550,300——
2013-04-10$49.88$92.02472,700——
2013-04-09$49.65$91.60516,700——
2013-04-08$48.93$90.27515,600——
2013-04-05$48.83$90.09526,800——
2013-04-04$48.47$89.42431,800——
2013-04-03$48.21$88.94704,100——
2013-04-02$48.92$90.25514,800——
2013-04-01$50.24$92.69294,800——
2013-03-28$51.70$95.38723,300——
2013-03-27$51.09$94.26271,800——
2013-03-26$51.50$95.01317,200——
2013-03-25$51.50$95.01659,500——
2013-03-22$51.43$94.88479,800——
2013-03-21$52.25$96.40397,800——
2013-03-20$53.74$99.15295,500——
2013-03-19$53.04$97.85400,100——
2013-03-18$54.10$99.81374,300——
2013-03-15$54.56$100.66660,900——
2013-03-14$54.81$101.12547,100——
2013-03-13$54.45$100.46297,100——
2013-03-12$54.28$100.14323,900——
2013-03-11$54.64$100.81427,300——
2013-03-08$54.72$100.95488,600——
2013-03-07$53.98$99.59498,800——
2013-03-06$53.50$98.70496,000——
2013-03-05$53.69$99.05868,000——
2013-03-04$52.10$96.12584,200——
2013-03-01$51.99$95.92761,800——
2013-02-28$50.93$93.961,480,400——
2013-02-27$51.10$94.27699,000——
2013-02-26$50.58$93.32725,400——
2013-02-25$49.48$91.29961,300——
2013-02-22$51.96$95.86829,200——
2013-02-21$51.99$95.92783,800——
2013-02-20$52.32$96.51690,900——
2013-02-19$54.81$101.10623,600——
2013-02-15$55.03$101.511,055,100——
2013-02-14$54.87$101.211,673,800——
2013-02-13$55.86$103.04751,100——
2013-02-12$56.12$103.52732,300——
2013-02-11$55.65$102.65214,100——
2013-02-08$56.08$103.44394,700——
2013-02-07$55.41$102.21463,400——
2013-02-06$56.22$103.70967,600——
2013-02-05$56.36$103.96416,300——
2013-02-04$56.28$103.81453,900——
2013-02-01$56.88$104.92679,500——
2013-01-31$56.56$104.33826,300——
2013-01-30$56.83$104.83869,300——
2013-01-29$58.74$108.351,345,400——
2013-01-28$56.83$104.83497,100——
2013-01-25$57.20$105.51915,100——
2013-01-24$57.50$106.06790,300——
2013-01-23$57.49$106.04812,800——
2013-01-22$58.57$108.041,301,700——
2013-01-18$56.69$104.571,018,100——
2013-01-17$55.14$101.71879,600——
2013-01-16$54.12$99.83336,300——
2013-01-15$54.37$100.29423,300——
2013-01-14$53.87$99.37420,900——
2013-01-11$54.58$100.68469,600——
2013-01-10$54.20$99.97614,800——
2013-01-09$53.75$99.14470,400——
2013-01-08$53.76$99.16523,500——
2013-01-07$53.73$99.11369,000——
2013-01-04$53.85$99.33430,200——
2013-01-03$53.50$98.68590,900——
2013-01-02$53.88$99.38860,000——