Vulcan Materials Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	22.360	22.360	22.360	22.360	22.132	0
2024-08-19	22.360	22.360	22.360	22.360	22.132	0
2024-08-16	22.320	22.360	22.180	22.360	22.132	137
2024-08-15	22.510	22.600	22.510	22.600	22.370	11
2024-08-14	22.540	22.540	22.540	22.540	22.310	0
2024-08-13	25.830	25.830	22.480	22.540	22.281	149
2024-08-12	25.840	25.840	25.840	25.840	25.543	0
2024-08-09	25.840	25.840	25.840	25.840	25.543	0
2024-08-08	25.840	25.840	25.840	25.840	25.543	0
2024-08-07	25.840	25.840	25.840	25.840	25.543	0
2024-08-06	25.840	25.840	25.840	25.840	25.543	0
2024-08-05	25.840	25.840	25.840	25.840	25.543	0
2024-08-02	25.840	25.840	25.840	25.840	25.543	0
2024-08-01	25.840	25.840	25.840	25.840	25.543	1
2024-07-31	25.890	25.890	25.800	25.840	25.543	30,001
2024-07-30	24.870	24.870	24.870	24.870	24.584	0
2024-07-29	24.740	24.870	24.740	24.870	24.584	30,006
2024-07-26	23.840	23.840	23.840	23.840	23.566	0
2024-07-25	23.840	23.840	23.840	23.840	23.566	0
2024-07-24	24.120	24.120	23.840	23.840	23.566	3
2024-07-23	23.700	23.700	23.700	23.700	23.427	0
2024-07-22	23.700	23.700	23.700	23.700	23.427	1,325
2024-07-19	23.000	23.000	23.000	23.000	22.735	0
2024-07-18	23.000	23.000	23.000	23.000	22.735	0
2024-07-17	23.000	23.000	23.000	23.000	22.735	0
2024-07-16	23.000	23.000	23.000	23.000	22.735	0
2024-07-15	23.000	23.000	23.000	23.000	22.735	1
2024-07-12	23.140	23.140	23.140	23.140	22.874	0
2024-07-11	22.860	23.140	22.860	23.140	22.874	2
2024-07-10	21.840	21.840	21.840	21.840	21.589	0
2024-07-09	21.900	21.900	21.800	21.840	21.589	282
2024-07-08	22.300	22.300	22.180	22.180	21.925	2
2024-07-05	22.630	22.630	22.630	22.630	22.370	0
2024-07-04	22.630	22.630	22.630	22.630	22.370	0
2024-07-03	22.620	22.630	22.620	22.630	22.370	2
2024-07-02	22.180	22.180	22.180	22.180	21.925	0
2024-07-01	22.180	22.180	22.180	22.180	21.925	0
2024-06-28	22.180	22.180	22.180	22.180	21.925	0
2024-06-27	22.180	22.180	22.180	22.180	21.925	0
2024-06-26	22.180	22.180	22.180	22.180	21.925	0
2024-06-25	22.180	22.180	22.180	22.180	21.925	0
2024-06-24	22.260	22.260	22.180	22.180	21.925	22
2024-06-21	22.380	22.380	22.380	22.380	22.122	0
2024-06-20	22.380	22.380	22.380	22.380	22.122	1
2024-06-19	22.960	22.960	22.960	22.960	22.696	0
2024-06-18	22.960	22.960	22.960	22.960	22.696	0
2024-06-17	22.960	22.960	22.960	22.960	22.696	141
2024-06-14	21.920	21.920	21.920	21.920	21.668	0
2024-06-13	21.920	21.920	21.920	21.920	21.668	0
2024-06-12	21.920	21.920	21.920	21.920	21.668	0
2024-06-11	21.920	21.920	21.920	21.920	21.668	0
2024-06-10	21.920	21.920	21.920	21.920	21.668	0
2024-06-07	21.940	21.940	21.920	21.920	21.668	2
2024-06-06	21.920	21.920	21.920	21.920	21.668	0
2024-06-05	21.920	21.920	21.920	21.920	21.668	0
2024-06-04	21.920	21.920	21.920	21.920	21.668	44
2024-06-03	21.820	21.820	21.820	21.820	21.569	0
2024-05-31	21.820	21.820	21.820	21.820	21.569	0
2024-05-29	21.820	21.820	21.820	21.820	21.569	10
2024-05-28	22.140	22.140	22.140	22.140	21.885	0

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.0310 USD
2026-05-21	0.0314 USD
2026-03-06	0.0319 USD
2025-11-07	0.0307 USD
2025-08-13	0.0312 USD
2025-05-22	0.0319 USD
2025-03-07	0.0326 USD
2024-11-01	0.0325 USD
2024-08-14	0.0301 USD
2024-05-23	0.0288 USD
2024-03-01	0.0270 USD
2023-11-10	0.0248 USD
2023-08-16	0.0346 USD
2023-05-25	0.0350 USD
2023-03-03	0.0376 USD
2022-11-11	0.5240 USD
2022-08-16	0.5223 USD
2022-05-26	0.5100 USD
2022-02-24	0.5199 USD
2021-11-12	0.5220 USD
2021-08-17	0.4859 USD
2020-08-18	0.4547 USD
2020-05-21	0.4901 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.