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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$143.99$277.32600,200——
2019-12-30$142.53$274.51536,000——
2019-12-27$143.89$277.13500,900——
2019-12-26$143.65$276.66315,800——
2019-12-24$142.65$274.74305,600——
2019-12-23$140.36$270.33790,300——
2019-12-20$141.77$273.042,218,600——
2019-12-19$141.71$272.931,250,200——
2019-12-18$143.43$276.241,369,400——
2019-12-17$143.03$275.471,077,800——
2019-12-16$142.35$274.16632,400——
2019-12-13$143.00$275.41666,300——
2019-12-12$142.49$274.43559,700——
2019-12-11$142.40$274.26511,200——
2019-12-10$140.06$269.75870,600——
2019-12-09$142.46$274.37889,500——
2019-12-06$143.50$276.37574,900——
2019-12-05$143.94$277.221,132,200——
2019-12-04$141.41$272.35693,700——
2019-12-03$141.97$273.43572,600——
2019-12-02$141.58$272.68581,100——
2019-11-29$141.87$273.23425,700——
2019-11-27$143.76$276.87991,600——
2019-11-26$142.02$273.52732,400——
2019-11-25$140.29$270.191,008,000——
2019-11-22$138.47$266.691,378,100——
2019-11-21$140.63$270.851,064,600——
2019-11-20$140.75$271.08793,100——
2019-11-19$141.15$271.85788,500——
2019-11-18$140.40$270.401,099,800——
2019-11-15$140.52$270.041,180,100——
2019-11-14$141.59$272.091,498,300——
2019-11-13$138.56$266.27916,300——
2019-11-12$136.51$262.33636,000——
2019-11-11$136.53$262.37656,000——
2019-11-08$136.44$262.201,045,400——
2019-11-07$137.41$264.061,193,500——
2019-11-06$138.12$265.432,253,200——
2019-11-05$141.03$271.021,626,400——
2019-11-04$142.00$272.881,624,700——
2019-11-01$143.65$276.05912,700——
2019-10-31$142.87$274.55965,400——
2019-10-30$144.64$277.961,075,600——
2019-10-29$144.27$277.241,359,100——
2019-10-28$145.71$280.011,264,500——
2019-10-25$147.08$282.64621,300——
2019-10-24$145.40$279.42606,300——
2019-10-23$144.49$277.67827,600——
2019-10-22$145.75$280.09610,700——
2019-10-21$146.63$281.78561,300——
2019-10-18$146.04$280.651,566,100——
2019-10-17$147.73$283.89489,400——
2019-10-16$147.21$282.89972,600——
2019-10-15$146.99$282.471,161,000——
2019-10-14$146.67$281.86673,100——
2019-10-11$147.44$283.34747,200——
2019-10-10$148.50$285.37447,400——
2019-10-09$148.26$284.91882,900——
2019-10-08$147.35$283.16953,700——
2019-10-07$147.63$283.70884,800——
2019-10-04$147.07$282.62866,400——
2019-10-03$145.30$279.22870,500——
2019-10-02$145.49$279.591,210,500——
2019-10-01$149.06$286.45732,100——
2019-09-30$151.24$290.641,235,800——
2019-09-27$149.04$286.41950,700——
2019-09-26$151.62$291.37787,200——
2019-09-25$150.88$289.95568,500——
2019-09-24$149.66$287.60727,500——
2019-09-23$149.78$287.83796,900——
2019-09-20$149.80$287.871,114,100——
2019-09-19$150.30$288.831,090,400——
2019-09-18$148.65$285.66949,200——
2019-09-17$148.11$284.62917,400——
2019-09-16$145.63$279.86912,800——
2019-09-13$147.58$283.61976,500——
2019-09-12$144.91$278.471,743,500——
2019-09-11$145.26$279.151,017,800——
2019-09-10$142.14$273.151,199,400——
2019-09-09$142.06$273.00707,400——
2019-09-06$145.01$278.67931,000——
2019-09-05$142.86$274.53808,400——
2019-09-04$143.13$275.05715,000——
2019-09-03$143.87$276.481,181,600——
2019-08-30$141.25$271.44910,000——
2019-08-29$140.56$270.11608,400——
2019-08-28$139.82$268.69654,500——
2019-08-27$139.82$268.69709,200——
2019-08-26$138.83$266.79831,700——
2019-08-23$139.73$268.52979,900——
2019-08-22$143.36$275.50417,300——
2019-08-21$143.28$275.34800,700——
2019-08-20$141.95$272.791,489,900——
2019-08-19$142.36$272.98695,200——
2019-08-16$141.73$271.77659,400——
2019-08-15$138.86$266.27653,600——
2019-08-14$139.14$266.80622,400——
2019-08-13$140.69$269.78647,700——
2019-08-12$139.38$267.26702,000——
2019-08-09$140.00$268.45847,800——
2019-08-08$139.34$267.19858,400——
2019-08-07$137.99$264.60861,900——
2019-08-06$138.12$264.85920,300——
2019-08-05$137.58$263.811,062,000——
2019-08-02$137.71$264.06595,200——
2019-08-01$136.75$262.22810,900——
2019-07-31$138.35$265.291,167,800——
2019-07-30$140.32$269.071,516,300——
2019-07-29$136.05$260.881,017,100——
2019-07-26$136.80$262.32961,000——
2019-07-25$134.50$257.911,768,200——
2019-07-24$137.54$263.743,155,600——
2019-07-23$135.72$260.251,018,700——
2019-07-22$134.55$258.00916,400——
2019-07-19$136.01$260.80754,200——
2019-07-18$136.42$261.59985,500——
2019-07-17$137.59$263.83649,500——
2019-07-16$137.63$263.911,229,700——
2019-07-15$134.77$258.421,185,700——
2019-07-12$135.79$260.38878,600——
2019-07-11$136.81$262.34637,000——
2019-07-10$136.92$262.55565,000——
2019-07-09$137.93$264.48735,000——
2019-07-08$138.06$264.731,281,000——
2019-07-05$139.76$267.99538,700——
2019-07-03$139.95$268.36512,600——
2019-07-02$137.06$262.82807,000——
2019-07-01$137.51$263.68858,000——
2019-06-28$137.31$263.291,193,300——
2019-06-27$135.41$259.65686,900——
2019-06-26$134.30$257.52732,100——
2019-06-25$134.39$257.70566,000——
2019-06-24$134.44$257.79648,000——
2019-06-21$134.92$258.71980,300——
2019-06-20$133.71$256.391,034,700——
2019-06-19$131.55$252.25970,300——
2019-06-18$132.40$253.88592,300——
2019-06-17$133.52$256.03668,600——
2019-06-14$132.59$254.24780,900——
2019-06-13$132.22$253.53808,900——
2019-06-12$130.79$250.79662,000——
2019-06-11$130.97$251.141,549,600——
2019-06-10$135.56$259.94748,900——
2019-06-07$134.38$257.68946,500——
2019-06-06$135.06$258.981,348,200——
2019-06-05$133.39$255.781,103,700——
2019-06-04$131.87$252.861,269,600——
2019-06-03$128.32$246.061,403,400——
2019-05-31$124.91$239.521,111,900——
2019-05-30$127.09$243.70590,900——
2019-05-29$125.76$241.15640,800——
2019-05-28$125.82$241.261,137,800——
2019-05-24$126.25$242.09529,900——
2019-05-23$125.03$239.751,278,400——
2019-05-22$127.94$244.731,423,500——
2019-05-21$131.56$251.66642,400——
2019-05-20$129.99$248.65716,900——
2019-05-17$129.95$248.58800,400——
2019-05-16$130.52$249.67934,800——
2019-05-15$129.83$248.35896,700——
2019-05-14$129.17$247.09920,800——
2019-05-13$127.73$244.33881,800——
2019-05-10$128.94$246.65866,000——
2019-05-09$128.41$245.63670,100——
2019-05-08$128.55$245.901,128,500——
2019-05-07$129.78$248.251,554,200——
2019-05-06$128.47$245.751,499,600——
2019-05-03$128.50$245.80987,100——
2019-05-02$129.20$247.142,297,300——
2019-05-01$123.76$236.742,353,700——
2019-04-30$126.11$241.232,097,000——
2019-04-29$123.06$235.401,402,400——
2019-04-26$122.92$235.13691,600——
2019-04-25$121.75$232.89989,800——
2019-04-24$124.61$238.36653,300——
2019-04-23$123.12$235.51722,200——
2019-04-22$123.27$235.80507,800——
2019-04-18$122.80$234.901,355,200——
2019-04-17$122.10$233.56692,200——
2019-04-16$122.58$234.48662,400——
2019-04-15$122.11$233.58450,000——
2019-04-12$122.15$233.661,192,000——
2019-04-11$120.49$230.48655,900——
2019-04-10$119.76$229.09570,900——
2019-04-09$119.70$228.97685,300——
2019-04-08$120.69$230.86799,200——
2019-04-05$120.21$229.95666,100——
2019-04-04$119.65$228.88814,300——
2019-04-03$119.20$228.01993,100——
2019-04-02$120.57$230.641,656,600——
2019-04-01$120.19$229.911,287,100——
2019-03-29$118.40$226.482,181,900——
2019-03-28$115.92$221.74670,800——
2019-03-27$115.10$220.171,432,600——
2019-03-26$114.49$219.00916,600——
2019-03-25$114.99$219.961,605,200——
2019-03-22$113.45$217.021,095,100——
2019-03-21$117.49$224.74938,600——
2019-03-20$115.35$220.651,182,400——
2019-03-19$115.27$220.501,372,600——
2019-03-18$113.97$218.01919,000——
2019-03-15$112.59$215.371,256,400——
2019-03-14$111.23$212.771,288,200——
2019-03-13$109.87$210.171,466,200——
2019-03-12$111.49$213.271,469,900——
2019-03-11$114.01$218.09910,000——
2019-03-08$113.53$217.17807,100——
2019-03-07$114.09$218.241,177,700——
2019-03-06$114.59$219.201,301,500——
2019-03-05$113.18$216.50805,200——
2019-03-04$115.12$220.211,190,400——
2019-03-01$113.03$216.211,276,900——
2019-02-28$111.46$213.211,417,100——
2019-02-27$112.11$214.45936,700——
2019-02-26$113.25$216.631,081,700——
2019-02-25$111.41$213.111,118,900——
2019-02-22$112.68$215.541,012,300——
2019-02-21$112.99$216.14765,800——
2019-02-20$114.27$217.991,657,900——
2019-02-19$113.16$215.871,181,000——
2019-02-15$113.14$215.841,653,200——
2019-02-14$112.69$214.984,241,300——
2019-02-13$105.89$202.001,646,800——
2019-02-12$106.76$203.661,858,400——
2019-02-11$105.61$201.471,992,300——
2019-02-08$103.47$197.391,226,300——
2019-02-07$101.86$194.321,329,900——
2019-02-06$101.27$193.191,636,600——
2019-02-05$105.29$200.861,694,400——
2019-02-04$104.20$198.781,239,400——
2019-02-01$104.41$199.181,937,800——
2019-01-31$101.65$193.921,538,300——
2019-01-30$101.00$192.681,348,900——
2019-01-29$101.96$194.511,191,600——
2019-01-28$102.65$195.82758,300——
2019-01-25$100.77$192.24868,000——
2019-01-24$100.04$190.841,322,900——
2019-01-23$99.47$189.761,440,600——
2019-01-22$101.84$194.28723,400——
2019-01-18$103.61$197.661,499,600——
2019-01-17$101.19$193.04870,500——
2019-01-16$100.22$191.191,025,900——
2019-01-15$100.41$191.55744,400——
2019-01-14$102.02$194.621,090,600——
2019-01-11$101.62$193.86667,800——
2019-01-10$103.03$196.55775,600——
2019-01-09$103.42$197.29887,300——
2019-01-08$103.14$196.76973,400——
2019-01-07$103.55$197.541,177,800——
2019-01-04$101.53$193.691,146,300——
2019-01-03$96.59$184.26972,900——
2019-01-02$97.59$186.171,062,000——