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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$227.01$453.60559,200——
2023-12-28$225.44$450.46427,200——
2023-12-27$225.82$451.22461,700——
2023-12-26$225.65$450.88302,800——
2023-12-22$224.93$449.44470,000——
2023-12-21$223.28$446.15614,600——
2023-12-20$221.18$441.95540,900——
2023-12-19$224.69$448.97503,100——
2023-12-18$222.70$444.99832,700——
2023-12-15$224.35$448.291,092,500——
2023-12-14$224.76$449.11917,600——
2023-12-13$223.67$446.93512,000——
2023-12-12$220.90$441.39619,800——
2023-12-11$218.86$437.32880,600——
2023-12-08$216.03$431.66563,600——
2023-12-07$214.17$427.94485,200——
2023-12-06$211.93$423.47717,900——
2023-12-05$212.02$423.65836,300——
2023-12-04$214.80$429.20830,900——
2023-12-01$215.63$430.86653,400——
2023-11-30$213.56$426.73808,500——
2023-11-29$212.68$424.97609,400——
2023-11-28$211.16$421.93802,200——
2023-11-27$212.85$425.31657,400——
2023-11-24$211.68$422.97172,500——
2023-11-22$211.90$423.41511,800——
2023-11-21$209.84$419.29746,700——
2023-11-20$210.38$420.37552,800——
2023-11-17$212.35$424.31713,100——
2023-11-16$212.27$424.15803,300——
2023-11-15$210.87$421.35918,500——
2023-11-14$216.54$432.681,068,600——
2023-11-13$210.49$420.59605,700——
2023-11-10$211.66$422.93839,600——
2023-11-09$209.23$417.21826,800——
2023-11-08$208.43$415.62555,800——
2023-11-07$207.21$413.19670,400——
2023-11-06$207.14$413.051,138,500——
2023-11-03$207.78$414.32961,300——
2023-11-02$206.82$412.411,207,900——
2023-11-01$203.80$406.391,717,700——
2023-10-31$196.49$391.811,224,000——
2023-10-30$195.99$390.811,091,600——
2023-10-27$193.69$386.231,569,300——
2023-10-26$193.97$386.792,527,900——
2023-10-25$203.37$405.53772,700——
2023-10-24$205.15$409.08844,700——
2023-10-23$202.50$403.79705,400——
2023-10-20$201.55$401.90750,000——
2023-10-19$202.69$404.17837,100——
2023-10-18$203.74$406.27779,400——
2023-10-17$214.79$428.30569,000——
2023-10-16$213.04$424.81581,400——
2023-10-13$209.29$417.33491,900——
2023-10-12$210.63$420.01538,400——
2023-10-11$214.76$428.24455,800——
2023-10-10$211.00$420.74541,500——
2023-10-09$210.25$419.25774,400——
2023-10-06$212.40$423.541,228,000——
2023-10-05$206.95$412.67949,800——
2023-10-04$205.03$408.841,336,700——
2023-10-03$199.99$398.79895,400——
2023-10-02$200.93$400.66853,700——
2023-09-29$202.02$402.84717,600——
2023-09-28$205.03$408.841,123,300——
2023-09-27$203.60$405.991,050,000——
2023-09-26$201.35$401.50938,500——
2023-09-25$202.04$402.88624,700——
2023-09-22$200.62$400.051,021,600——
2023-09-21$202.35$403.501,581,800——
2023-09-20$209.55$417.85974,700——
2023-09-19$209.88$418.51656,500——
2023-09-18$211.69$422.12496,500——
2023-09-15$210.59$419.931,457,900——
2023-09-14$214.97$428.66649,200——
2023-09-13$213.74$426.21612,500——
2023-09-12$214.77$428.26540,300——
2023-09-11$216.59$431.89363,300——
2023-09-08$216.25$431.21648,900——
2023-09-07$215.56$429.84762,500——
2023-09-06$215.20$429.12657,500——
2023-09-05$216.24$431.19827,400——
2023-09-01$222.92$444.51677,100——
2023-08-31$218.25$435.20530,300——
2023-08-30$218.24$435.18414,100——
2023-08-29$218.59$435.88624,900——
2023-08-28$215.11$428.94434,600——
2023-08-25$214.83$428.38571,500——
2023-08-24$214.98$428.68578,600——
2023-08-23$217.06$432.83778,800——
2023-08-22$214.58$427.881,001,700——
2023-08-21$212.57$423.87856,400——
2023-08-18$211.80$422.341,209,000——
2023-08-17$213.33$425.39826,500——
2023-08-16$222.50$443.68400,200——
2023-08-15$224.14$446.09369,000——
2023-08-14$225.13$448.06365,600——
2023-08-11$223.92$445.65570,700——
2023-08-10$224.31$446.43542,100——
2023-08-09$223.38$444.58591,400——
2023-08-08$226.84$451.46724,000——
2023-08-07$228.72$455.20773,200——
2023-08-04$226.00$449.79888,200——
2023-08-03$226.19$450.171,385,100——
2023-08-02$223.08$443.981,389,200——
2023-08-01$223.97$445.751,127,700——
2023-07-31$220.50$438.84688,900——
2023-07-28$220.19$438.23753,000——
2023-07-27$218.29$434.451,461,800——
2023-07-26$223.46$444.74717,900——
2023-07-25$222.25$442.33755,200——
2023-07-24$222.60$443.02587,800——
2023-07-21$222.30$442.43784,300——
2023-07-20$221.63$441.09902,800——
2023-07-19$221.34$440.52789,400——
2023-07-18$223.90$445.61726,000——
2023-07-17$223.71$445.23860,500——
2023-07-14$224.75$447.30668,200——
2023-07-13$223.36$444.54665,000——
2023-07-12$220.28$438.411,000,900——
2023-07-11$223.61$445.031,199,900——
2023-07-10$219.39$436.63609,800——
2023-07-07$217.38$432.63792,000——
2023-07-06$217.99$433.85822,400——
2023-07-05$220.63$439.101,253,700——
2023-07-03$223.34$444.50457,100——
2023-06-30$225.44$448.68811,700——
2023-06-29$224.84$447.48882,500——
2023-06-28$220.86$439.56827,800——
2023-06-27$220.42$438.68698,300——
2023-06-26$214.77$427.44923,200——
2023-06-23$214.43$426.761,687,900——
2023-06-22$213.45$424.81850,700——
2023-06-21$210.57$419.081,034,200——
2023-06-20$208.68$415.32528,100——
2023-06-16$207.31$412.591,259,300——
2023-06-15$208.94$415.84568,100——
2023-06-14$207.39$412.75726,200——
2023-06-13$207.70$413.37691,900——
2023-06-12$205.89$409.77765,000——
2023-06-09$206.64$411.26632,800——
2023-06-08$206.18$410.34763,100——
2023-06-07$204.99$407.98918,500——
2023-06-06$203.12$404.25736,400——
2023-06-05$202.24$402.50755,300——
2023-06-02$202.73$403.481,029,200——
2023-06-01$198.80$395.66916,000——
2023-05-31$195.50$389.091,104,900——
2023-05-30$196.05$390.18724,900——
2023-05-26$196.00$390.08731,800——
2023-05-25$195.10$388.29648,200——
2023-05-24$194.10$385.45845,900——
2023-05-23$195.20$387.631,089,400——
2023-05-22$197.26$391.72714,000——
2023-05-19$197.22$391.64663,100——
2023-05-18$196.41$390.03745,300——
2023-05-17$196.51$390.23572,700——
2023-05-16$195.01$387.25580,600——
2023-05-15$196.17$389.56571,500——
2023-05-12$195.38$387.99469,400——
2023-05-11$194.83$386.90481,300——
2023-05-10$196.09$389.40738,500——
2023-05-09$193.11$383.48560,400——
2023-05-08$192.83$382.92515,800——
2023-05-05$193.57$384.391,068,100——
2023-05-04$190.23$377.762,325,700——
2023-05-03$178.62$354.711,213,800——
2023-05-02$179.27$356.001,105,400——
2023-05-01$177.51$352.50815,900——
2023-04-28$175.12$347.76576,500——
2023-04-27$172.98$343.51707,600——
2023-04-26$166.65$330.94651,100——
2023-04-25$169.67$336.93466,800——
2023-04-24$171.41$340.39524,100——
2023-04-21$171.14$339.85826,100——
2023-04-20$172.44$342.43562,600——
2023-04-19$173.54$344.62456,100——
2023-04-18$172.36$342.27670,300——
2023-04-17$171.88$341.32575,800——
2023-04-14$169.08$335.76615,500——
2023-04-13$169.46$336.52605,900——
2023-04-12$167.32$332.27700,500——
2023-04-11$166.57$330.78786,900——
2023-04-10$166.01$329.66523,100——
2023-04-06$164.93$327.52877,200——
2023-04-05$164.06$325.791,304,100——
2023-04-04$168.86$335.32929,600——
2023-04-03$172.93$343.41849,200——
2023-03-31$171.56$340.691,537,700——
2023-03-30$170.14$337.87394,800——
2023-03-29$169.99$337.57456,700——
2023-03-28$168.04$333.70597,800——
2023-03-27$165.80$329.25739,800——
2023-03-24$166.20$330.04717,100——
2023-03-23$164.50$326.67740,000——
2023-03-22$163.71$325.10726,200——
2023-03-21$166.14$329.921,067,800——
2023-03-20$163.27$324.221,126,400——
2023-03-17$161.02$319.761,296,700——
2023-03-16$166.21$330.061,026,800——
2023-03-15$162.81$323.311,081,500——
2023-03-14$167.51$332.64953,000——
2023-03-13$165.98$329.61910,700——
2023-03-10$169.29$336.181,003,600——
2023-03-09$174.07$345.67726,300——
2023-03-08$178.92$355.30607,600——
2023-03-07$177.23$351.95597,000——
2023-03-06$179.79$357.03692,300——
2023-03-03$182.47$362.35730,900——
2023-03-02$181.65$359.87910,600——
2023-03-01$179.97$356.54708,400——
2023-02-28$180.91$358.40612,800——
2023-02-27$181.59$359.75768,500——
2023-02-24$183.64$363.81630,300——
2023-02-23$182.57$361.69567,200——
2023-02-22$180.89$358.36608,300——
2023-02-21$180.52$357.63910,400——
2023-02-17$185.65$367.791,122,400——
2023-02-16$185.37$367.242,402,700——
2023-02-15$195.45$387.212,026,100——
2023-02-14$185.58$367.65890,300——
2023-02-13$186.06$368.61609,200——
2023-02-10$184.13$364.78793,900——
2023-02-09$185.09$366.68829,200——
2023-02-08$185.15$366.80712,700——
2023-02-07$184.16$364.84785,600——
2023-02-06$181.59$359.75682,800——
2023-02-03$183.52$363.57526,800——
2023-02-02$187.52$371.501,056,800——
2023-02-01$183.89$364.31560,900——
2023-01-31$183.33$363.20687,600——
2023-01-30$178.38$353.39710,900——
2023-01-27$178.50$353.63869,000——
2023-01-26$179.52$355.65743,100——
2023-01-25$178.67$353.97625,500——
2023-01-24$178.30$353.23571,000——
2023-01-23$179.45$355.51719,900——
2023-01-20$178.89$354.40819,600——
2023-01-19$176.67$350.00498,900——
2023-01-18$180.36$357.31458,200——
2023-01-17$182.56$361.67442,300——
2023-01-13$183.19$362.92479,500——
2023-01-12$180.81$358.20633,700——
2023-01-11$182.41$361.37679,700——
2023-01-10$176.75$350.16671,900——
2023-01-09$178.02$352.68806,100——
2023-01-06$181.36$359.29700,300——
2023-01-05$175.46$347.61432,400——
2023-01-04$179.57$355.75606,400——
2023-01-03$176.10$348.87591,900——