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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$148.31$288.81467,400——
2020-12-30$146.47$285.23514,000——
2020-12-29$142.77$278.03512,200——
2020-12-28$146.17$284.65633,900——
2020-12-24$143.22$278.90185,900——
2020-12-23$142.71$277.91644,600——
2020-12-22$143.27$279.00641,400——
2020-12-21$144.54$281.471,051,300——
2020-12-18$145.22$282.802,209,600——
2020-12-17$139.54$271.74763,400——
2020-12-16$137.69$268.13934,400——
2020-12-15$137.44$267.651,037,900——
2020-12-14$135.44$263.75675,800——
2020-12-11$138.88$270.45599,500——
2020-12-10$137.76$268.271,448,400——
2020-12-09$141.75$276.04904,500——
2020-12-08$144.45$281.30455,700——
2020-12-07$146.08$284.47527,700——
2020-12-04$146.44$285.17612,800——
2020-12-03$144.57$281.531,164,900——
2020-12-02$140.84$274.27541,000——
2020-12-01$143.35$279.15906,100——
2020-11-30$139.65$271.95811,200——
2020-11-27$142.33$277.17298,000——
2020-11-25$144.02$280.46685,600——
2020-11-24$144.93$282.23959,300——
2020-11-23$138.85$270.39766,900——
2020-11-20$139.39$271.44728,900——
2020-11-19$140.11$272.85541,200——
2020-11-18$140.81$274.21589,400——
2020-11-17$140.54$273.68549,700——
2020-11-16$141.47$275.49690,000——
2020-11-13$137.98$268.04900,400——
2020-11-12$139.04$270.09857,100——
2020-11-11$141.64$275.14844,500——
2020-11-10$140.02$272.001,536,400——
2020-11-09$135.68$263.572,262,400——
2020-11-06$134.69$261.641,138,500——
2020-11-05$137.47$267.041,926,300——
2020-11-04$136.36$264.893,240,500——
2020-11-03$150.16$291.701,009,100——
2020-11-02$149.44$290.301,218,000——
2020-10-30$144.84$281.36834,200——
2020-10-29$143.50$278.761,047,600——
2020-10-28$137.48$267.06942,000——
2020-10-27$142.10$276.04565,700——
2020-10-26$141.09$274.08806,900——
2020-10-23$145.41$282.47727,100——
2020-10-22$144.83$281.34513,300——
2020-10-21$144.70$281.09607,800——
2020-10-20$145.45$282.55592,100——
2020-10-19$145.62$282.88636,800——
2020-10-16$146.42$284.43876,000——
2020-10-15$145.83$283.28940,200——
2020-10-14$147.73$286.98937,500——
2020-10-13$145.90$283.421,127,700——
2020-10-12$150.09$291.56788,500——
2020-10-09$150.78$292.90980,000——
2020-10-08$153.09$297.391,698,500——
2020-10-07$146.48$284.55923,500——
2020-10-06$141.31$274.501,611,500——
2020-10-05$141.55$274.971,533,200——
2020-10-02$136.80$265.741,159,200——
2020-10-01$134.38$261.04975,100——
2020-09-30$135.54$263.301,029,100——
2020-09-29$132.70$257.78544,200——
2020-09-28$133.72$259.76708,500——
2020-09-25$130.48$253.47829,600——
2020-09-24$128.54$249.70683,100——
2020-09-23$126.42$245.581,256,900——
2020-09-22$128.43$249.48487,400——
2020-09-21$126.67$246.06732,400——
2020-09-18$131.39$255.23980,200——
2020-09-17$133.75$259.82752,300——
2020-09-16$133.29$258.921,135,100——
2020-09-15$131.42$255.29830,100——
2020-09-14$130.34$253.19740,300——
2020-09-11$125.98$244.72995,700——
2020-09-10$123.33$239.58593,100——
2020-09-09$121.66$236.33846,300——
2020-09-08$122.37$237.711,121,200——
2020-09-04$125.00$242.82855,700——
2020-09-03$123.93$240.74765,900——
2020-09-02$125.40$243.60892,200——
2020-09-01$122.22$237.42957,300——
2020-08-31$120.00$233.11915,000——
2020-08-28$122.89$238.72655,800——
2020-08-27$124.06$240.99890,400——
2020-08-26$122.89$238.721,157,300——
2020-08-25$124.51$241.871,344,600——
2020-08-24$124.67$242.18856,600——
2020-08-21$125.83$244.43560,000——
2020-08-20$126.11$244.98389,200——
2020-08-19$127.03$246.76526,200——
2020-08-18$128.64$249.89452,300——
2020-08-17$130.03$251.93585,600——
2020-08-14$129.74$251.37313,500——
2020-08-13$129.64$251.18484,400——
2020-08-12$131.89$255.54908,400——
2020-08-11$133.24$258.15760,500——
2020-08-10$132.06$255.861,028,400——
2020-08-07$130.08$252.031,163,600——
2020-08-06$126.40$244.901,059,500——
2020-08-05$126.54$245.171,445,700——
2020-08-04$124.33$240.892,278,100——
2020-08-03$117.53$227.711,254,500——
2020-07-31$117.42$227.501,499,900——
2020-07-30$119.68$231.88702,400——
2020-07-29$121.08$234.59870,300——
2020-07-28$120.50$233.471,748,300——
2020-07-27$128.13$248.25836,400——
2020-07-24$127.28$246.60926,400——
2020-07-23$127.13$246.31576,300——
2020-07-22$127.15$246.35565,400——
2020-07-21$126.96$245.98525,700——
2020-07-20$125.11$242.40571,600——
2020-07-17$124.95$242.09518,900——
2020-07-16$124.23$240.69577,100——
2020-07-15$123.53$239.34879,400——
2020-07-14$120.83$234.11612,300——
2020-07-13$119.16$230.87705,000——
2020-07-10$118.79$230.15657,400——
2020-07-09$117.10$226.881,243,200——
2020-07-08$119.12$230.791,087,100——
2020-07-07$122.67$237.671,716,200——
2020-07-06$123.73$239.731,268,400——
2020-07-02$120.82$234.091,674,100——
2020-07-01$115.96$224.671,119,000——
2020-06-30$115.85$224.461,200,300——
2020-06-29$116.02$224.791,169,500——
2020-06-26$112.80$218.553,678,100——
2020-06-25$116.91$226.511,507,100——
2020-06-24$118.06$228.741,299,300——
2020-06-23$119.64$231.80818,200——
2020-06-22$119.71$231.94719,200——
2020-06-19$120.05$232.601,212,900——
2020-06-18$121.03$234.49969,500——
2020-06-17$118.99$230.541,014,500——
2020-06-16$123.15$238.603,247,700——
2020-06-15$113.23$219.38801,200——
2020-06-12$112.09$217.171,026,900——
2020-06-11$109.09$211.361,936,700——
2020-06-10$116.07$224.88710,900——
2020-06-09$118.03$228.681,190,600——
2020-06-08$124.06$240.361,021,700——
2020-06-05$124.13$240.501,135,100——
2020-06-04$120.64$233.741,461,400——
2020-06-03$118.33$229.262,469,900——
2020-06-02$110.59$214.272,537,100——
2020-06-01$107.34$207.971,692,000——
2020-05-29$108.32$209.87843,600——
2020-05-28$110.37$213.841,107,300——
2020-05-27$111.51$216.052,153,300——
2020-05-26$104.73$202.911,791,800——
2020-05-22$99.84$193.441,013,900——
2020-05-21$100.63$194.97961,000——
2020-05-20$101.47$195.941,476,900——
2020-05-19$99.06$191.28928,800——
2020-05-18$101.24$195.491,288,300——
2020-05-15$96.07$185.512,076,600——
2020-05-14$96.86$187.041,870,100——
2020-05-13$93.05$179.681,460,400——
2020-05-12$98.73$190.651,283,400——
2020-05-11$97.11$187.522,016,500——
2020-05-08$101.11$195.241,210,900——
2020-05-07$102.18$197.311,066,600——
2020-05-06$100.31$193.701,781,600——
2020-05-05$108.04$208.621,401,000——
2020-05-04$111.73$215.751,157,800——
2020-05-01$110.68$213.72983,900——
2020-04-30$112.97$218.141,262,400——
2020-04-29$116.65$225.251,478,900——
2020-04-28$110.77$213.901,214,000——
2020-04-27$108.28$209.091,325,300——
2020-04-24$102.03$197.021,541,200——
2020-04-23$101.20$195.422,290,200——
2020-04-22$104.90$202.56891,400——
2020-04-21$106.00$204.691,068,400——
2020-04-20$108.00$208.551,347,900——
2020-04-17$112.03$216.331,203,100——
2020-04-16$106.23$205.131,708,800——
2020-04-15$110.18$212.761,659,500——
2020-04-14$112.47$217.181,209,300——
2020-04-13$109.43$211.311,523,700——
2020-04-09$113.10$218.402,769,300——
2020-04-08$112.97$218.141,182,300——
2020-04-07$107.92$208.391,600,800——
2020-04-06$103.17$199.221,997,400——
2020-04-03$99.21$191.571,988,500——
2020-04-02$107.30$207.202,667,100——
2020-04-01$107.12$206.852,616,100——
2020-03-31$108.07$208.682,921,900——
2020-03-30$101.86$196.691,034,300——
2020-03-27$99.21$191.571,741,500——
2020-03-26$102.22$197.391,451,900——
2020-03-25$95.74$184.872,192,400——
2020-03-24$85.44$164.983,488,100——
2020-03-23$82.02$158.381,956,900——
2020-03-20$84.65$163.463,278,700——
2020-03-19$90.22$174.212,696,200——
2020-03-18$76.61$147.932,865,300——
2020-03-17$92.99$179.561,774,100——
2020-03-16$95.00$183.441,575,800——
2020-03-13$109.77$211.972,147,300——
2020-03-12$107.12$206.852,366,900——
2020-03-11$117.61$227.101,454,800——
2020-03-10$123.00$237.511,539,400——
2020-03-09$118.74$229.291,425,700——
2020-03-06$127.44$246.091,387,700——
2020-03-05$129.75$250.551,129,700——
2020-03-04$134.73$260.161,515,700——
2020-03-03$128.08$247.322,133,200——
2020-03-02$125.84$243.001,619,600——
2020-02-28$120.26$232.222,431,900——
2020-02-27$118.72$229.252,282,500——
2020-02-26$121.02$233.691,911,200——
2020-02-25$124.84$241.07901,000——
2020-02-24$130.22$250.80994,600——
2020-02-21$133.95$257.981,032,300——
2020-02-20$135.79$261.531,299,600——
2020-02-19$135.40$260.771,220,000——
2020-02-18$137.17$264.182,306,400——
2020-02-14$146.97$283.06640,600——
2020-02-13$145.08$279.42704,800——
2020-02-12$145.16$279.571,050,900——
2020-02-11$144.20$277.72982,900——
2020-02-10$147.12$283.35732,400——
2020-02-07$147.72$284.50544,800——
2020-02-06$147.03$283.171,030,000——
2020-02-05$148.41$285.831,222,800——
2020-02-04$144.54$278.38936,800——
2020-02-03$144.55$278.401,011,900——
2020-01-31$141.63$272.771,042,500——
2020-01-30$142.39$274.24621,600——
2020-01-29$139.34$268.36669,000——
2020-01-28$141.30$272.14838,000——
2020-01-27$138.88$267.481,071,800——
2020-01-24$140.52$270.63565,300——
2020-01-23$142.56$274.56545,400——
2020-01-22$141.70$272.91665,500——
2020-01-21$141.78$273.061,173,700——
2020-01-17$141.11$271.77826,800——
2020-01-16$139.87$269.38888,700——
2020-01-15$139.66$268.981,203,100——
2020-01-14$139.40$268.481,412,700——
2020-01-13$142.22$273.91687,800——
2020-01-10$143.16$275.72659,900——
2020-01-09$142.30$274.06649,900——
2020-01-08$141.37$272.27674,100——
2020-01-07$140.25$270.11976,500——
2020-01-06$141.85$273.20798,000——
2020-01-03$142.10$273.68906,800——
2020-01-02$142.72$274.87843,400——