Vulcan Materials Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	17.300	17.300	17.300	17.300	17.057	0
2023-11-29	17.300	17.300	17.300	17.300	17.057	2
2023-11-28	17.480	17.480	17.200	17.200	16.958	10
2023-11-27	17.220	17.220	17.220	17.220	16.978	0
2023-11-24	17.220	17.220	17.220	17.220	16.978	0
2023-11-23	17.220	17.220	17.220	17.220	16.978	0
2023-11-22	17.220	17.220	17.220	17.220	16.978	0
2023-11-21	17.220	17.220	17.220	17.220	16.978	11
2023-11-20	17.440	17.440	17.440	17.440	17.195	0
2023-11-17	17.440	17.440	17.440	17.440	17.195	0
2023-11-16	17.440	17.440	17.440	17.440	17.195	0
2023-11-14	17.440	17.440	17.440	17.440	17.195	1
2023-11-13	17.320	17.320	17.320	17.320	17.077	1
2023-11-10	17.200	17.200	17.200	17.200	16.958	2
2023-11-09	16.820	16.820	16.820	16.820	16.559	0
2023-11-08	16.820	16.820	16.820	16.820	16.559	0
2023-11-07	16.820	16.820	16.820	16.820	16.559	1
2023-11-06	16.620	16.620	16.620	16.620	16.362	0
2023-11-03	16.620	16.620	16.620	16.620	16.362	0
2023-11-01	16.620	16.620	16.620	16.620	16.362	1
2023-10-31	16.160	16.160	16.160	16.160	15.909	0
2023-10-30	16.160	16.160	16.160	16.160	15.909	0
2023-10-27	16.160	16.160	16.160	16.160	15.909	4
2023-10-26	16.960	16.960	16.960	16.960	16.697	0
2023-10-25	17.140	17.140	16.960	16.960	16.697	2
2023-10-24	17.180	17.180	17.180	17.180	16.914	2
2023-10-23	17.500	17.500	17.500	17.500	17.229	0
2023-10-20	17.500	17.500	17.500	17.500	17.229	0
2023-10-19	17.500	17.500	17.500	17.500	17.229	0
2023-10-18	17.500	17.500	17.500	17.500	17.229	0
2023-10-17	17.500	17.500	17.500	17.500	17.229	0
2023-10-16	17.500	17.500	17.500	17.500	17.229	0
2023-10-13	17.500	17.500	17.500	17.500	17.229	0
2023-10-11	17.500	17.500	17.500	17.500	17.229	0
2023-10-10	17.500	17.500	17.500	17.500	17.229	0
2023-10-09	17.500	17.500	17.500	17.500	17.229	0
2023-10-06	17.500	17.500	17.500	17.500	17.229	0
2023-10-05	17.500	17.500	17.500	17.500	17.229	0
2023-10-04	17.500	17.500	17.500	17.500	17.229	0
2023-10-03	17.500	17.500	17.500	17.500	17.229	0
2023-10-02	17.500	17.500	17.500	17.500	17.229	0
2023-09-29	17.500	17.500	17.500	17.500	17.229	0
2023-09-28	17.500	17.500	17.500	17.500	17.229	0
2023-09-27	17.500	17.500	17.500	17.500	17.229	0
2023-09-26	17.500	17.500	17.500	17.500	17.229	0
2023-09-25	17.500	17.500	17.500	17.500	17.229	0
2023-09-22	17.500	17.500	17.500	17.500	17.229	0
2023-09-21	17.500	17.500	17.500	17.500	17.229	0
2023-09-20	17.500	17.500	17.500	17.500	17.229	0
2023-09-19	17.500	17.500	17.500	17.500	17.229	0
2023-09-18	17.500	17.500	17.500	17.500	17.229	0
2023-09-15	17.500	17.500	17.500	17.500	17.229	0
2023-09-14	17.500	17.500	17.500	17.500	17.229	1
2023-09-13	17.640	17.640	17.640	17.640	17.367	1
2023-09-12	16.200	17.700	16.200	17.700	17.426	6
2023-09-11	18.850	18.850	18.850	18.850	18.558	0
2023-09-08	18.850	18.850	18.850	18.850	18.558	0
2023-09-06	18.850	18.850	18.850	18.850	18.558	0
2023-09-05	18.850	18.850	18.850	18.850	18.558	0
2023-09-04	18.850	18.850	18.850	18.850	18.558	0

← NewerPage 13 of 21 · 1,252 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.