Vulcan Materials Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	20.980	20.980	20.980	20.980	20.712	0
2024-02-29	20.980	20.980	20.980	20.980	20.685	0
2024-02-28	20.980	20.980	20.980	20.980	20.685	0
2024-02-27	20.980	20.980	20.980	20.980	20.685	1
2024-02-26	21.520	21.520	21.520	21.520	21.218	0
2024-02-23	21.520	21.520	21.520	21.520	21.218	1
2024-02-22	20.760	20.760	20.760	20.760	20.468	0
2024-02-21	20.760	20.760	20.760	20.760	20.468	0
2024-02-20	20.760	20.760	20.760	20.760	20.468	1
2024-02-19	21.300	21.300	21.300	21.300	21.001	10
2024-02-16	21.280	21.450	21.260	21.260	20.961	64
2024-02-15	19.900	19.900	19.900	19.900	19.620	0
2024-02-14	19.900	19.900	19.900	19.900	19.620	0
2024-02-09	19.900	19.900	19.900	19.900	19.620	0
2024-02-08	19.900	19.900	19.900	19.900	19.620	44
2024-02-07	18.880	18.880	18.880	18.880	18.615	0
2024-02-06	18.880	18.880	18.880	18.880	18.615	0
2024-02-05	19.020	19.020	18.880	18.880	18.615	11
2024-02-02	18.120	18.120	18.120	18.120	17.865	0
2024-02-01	18.120	18.120	18.120	18.120	17.865	1
2024-01-31	18.060	18.060	18.060	18.060	17.806	0
2024-01-30	18.060	18.060	18.060	18.060	17.806	0
2024-01-29	18.060	18.060	18.060	18.060	17.806	1
2024-01-26	18.240	18.240	18.240	18.240	17.984	1
2024-01-25	18.360	18.360	18.360	18.360	18.102	1
2024-01-24	18.580	18.580	18.580	18.580	18.319	1
2024-01-23	18.360	18.360	18.360	18.360	18.102	0
2024-01-22	18.360	18.360	18.360	18.360	18.102	0
2024-01-19	18.360	18.360	18.360	18.360	18.102	0
2024-01-18	18.360	18.360	18.360	18.360	18.102	0
2024-01-17	18.360	18.360	18.360	18.360	18.102	0
2024-01-16	18.360	18.360	18.360	18.360	18.102	0
2024-01-15	18.360	18.360	18.360	18.360	18.102	1
2024-01-12	18.110	18.110	18.110	18.110	17.856	0
2024-01-11	18.110	18.110	18.110	18.110	17.856	0
2024-01-10	18.110	18.110	18.110	18.110	17.856	0
2024-01-09	18.110	18.110	18.110	18.110	17.856	0
2024-01-08	18.110	18.110	18.110	18.110	17.856	1
2024-01-05	18.160	18.160	18.160	18.160	17.905	0
2024-01-04	18.120	18.160	18.120	18.160	17.905	8
2024-01-03	18.300	18.300	18.300	18.300	18.043	0
2024-01-02	18.300	18.300	18.300	18.300	18.043	0
2023-12-28	18.300	18.300	18.300	18.300	18.043	1
2023-12-27	18.380	18.380	18.380	18.380	18.122	0
2023-12-26	18.380	18.380	18.380	18.380	18.122	0
2023-12-22	18.380	18.380	18.380	18.380	18.122	0
2023-12-21	18.380	18.380	18.380	18.380	18.122	0
2023-12-20	18.380	18.380	18.380	18.380	18.122	0
2023-12-19	18.380	18.380	18.380	18.380	18.122	0
2023-12-18	18.280	18.380	18.280	18.380	18.122	2
2023-12-15	17.580	17.580	17.580	17.580	17.333	0
2023-12-14	17.580	17.580	17.580	17.580	17.333	0
2023-12-13	17.580	17.580	17.580	17.580	17.333	0
2023-12-12	17.580	17.580	17.580	17.580	17.333	0
2023-12-11	17.580	17.580	17.580	17.580	17.333	0
2023-12-08	17.580	17.580	17.580	17.580	17.333	0
2023-12-07	17.580	17.580	17.580	17.580	17.333	0
2023-12-06	17.580	17.580	17.580	17.580	17.333	0
2023-12-05	17.580	17.580	17.580	17.580	17.333	0
2023-12-04	17.580	17.580	17.580	17.580	17.333	0

← NewerPage 12 of 21 · 1,248 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.