Vulcan Materials Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	22.140	22.140	22.140	22.140	21.885	0
2024-05-24	22.080	22.140	22.080	22.140	21.885	9
2024-05-23	22.080	22.080	22.080	22.080	21.826	1
2024-05-22	22.240	22.370	22.240	22.370	22.084	2
2024-05-21	23.170	23.170	23.170	23.170	22.874	0
2024-05-20	23.170	23.170	23.170	23.170	22.874	0
2024-05-17	23.170	23.170	23.170	23.170	22.874	0
2024-05-16	23.170	23.170	23.170	23.170	22.874	0
2024-05-15	23.170	23.170	23.170	23.170	22.874	5
2024-05-14	23.200	23.200	23.200	23.200	22.903	0
2024-05-13	23.200	23.200	23.200	23.200	22.903	0
2024-05-10	23.200	23.200	23.200	23.200	22.903	0
2024-05-09	23.640	23.640	23.200	23.200	22.903	201
2024-05-08	22.440	22.440	22.440	22.440	22.153	0
2024-05-07	22.460	22.460	22.440	22.440	22.153	5
2024-05-06	22.140	22.140	22.140	22.140	21.857	0
2024-05-03	22.140	22.140	22.140	22.140	21.857	0
2024-05-02	22.140	22.140	22.140	22.140	21.857	0
2024-04-30	22.140	22.140	22.140	22.140	21.857	0
2024-04-29	22.140	22.140	22.140	22.140	21.857	0
2024-04-26	22.140	22.140	22.140	22.140	21.857	0
2024-04-25	21.740	22.140	21.740	22.140	21.857	921
2024-04-24	22.480	22.480	22.480	22.480	22.193	0
2024-04-23	22.480	22.480	22.480	22.480	22.193	0
2024-04-22	22.480	22.480	22.480	22.480	22.193	0
2024-04-19	22.480	22.480	22.480	22.480	22.193	0
2024-04-18	22.480	22.480	22.480	22.480	22.193	0
2024-04-17	22.480	22.480	22.480	22.480	22.193	0
2024-04-16	22.480	22.480	22.480	22.480	22.193	0
2024-04-15	22.480	22.480	22.480	22.480	22.193	0
2024-04-12	22.480	22.480	22.480	22.480	22.193	0
2024-04-11	22.480	22.480	22.480	22.480	22.193	2
2024-04-10	22.800	22.800	22.800	22.800	22.509	0
2024-04-09	22.800	22.800	22.800	22.800	22.509	0
2024-04-08	22.780	22.800	22.780	22.800	22.509	2
2024-04-05	22.880	22.880	22.880	22.880	22.588	14
2024-04-04	22.240	22.240	22.240	22.240	21.956	0
2024-04-03	22.240	22.240	22.240	22.240	21.956	4
2024-04-02	22.740	22.740	22.740	22.740	22.449	0
2024-04-01	22.720	22.740	22.720	22.740	22.449	2
2024-03-28	22.880	22.880	22.880	22.880	22.588	1
2024-03-27	22.250	22.250	22.250	22.250	21.966	0
2024-03-26	22.250	22.250	22.250	22.250	21.966	1
2024-03-25	22.320	22.320	22.320	22.320	22.035	0
2024-03-22	22.320	22.320	22.320	22.320	22.035	0
2024-03-21	22.320	22.320	22.320	22.320	22.035	0
2024-03-20	22.320	22.320	22.320	22.320	22.035	0
2024-03-19	22.320	22.320	22.320	22.320	22.035	0
2024-03-18	22.320	22.320	22.320	22.320	22.035	0
2024-03-15	22.980	22.980	22.320	22.320	22.035	437
2024-03-14	21.800	21.800	21.800	21.800	21.521	0
2024-03-13	21.800	21.800	21.800	21.800	21.521	0
2024-03-12	21.800	21.800	21.800	21.800	21.521	0
2024-03-11	21.800	21.800	21.800	21.800	21.521	100
2024-03-08	22.280	22.280	22.280	22.280	21.995	0
2024-03-07	22.140	22.280	22.140	22.280	21.995	570
2024-03-06	22.100	22.100	21.990	21.990	21.709	102
2024-03-05	20.980	20.980	20.980	20.980	20.712	0
2024-03-04	20.980	20.980	20.980	20.980	20.712	0
2024-03-01	20.980	20.980	20.980	20.980	20.712	0

← NewerPage 11 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.