Vulcan Materials Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	18.850	18.850	18.850	18.850	18.558	0
2023-09-01	18.850	18.850	18.850	18.850	18.558	0
2023-08-31	18.850	18.850	18.850	18.850	18.558	0
2023-08-30	18.850	18.850	18.850	18.850	18.558	0
2023-08-29	18.850	18.850	18.850	18.850	18.558	0
2023-08-28	18.850	18.850	18.850	18.850	18.558	0
2023-08-25	18.850	18.850	18.850	18.850	18.558	0
2023-08-24	18.850	18.850	18.850	18.850	18.558	0
2023-08-23	18.850	18.850	18.850	18.850	18.558	0
2023-08-22	18.850	18.850	18.850	18.850	18.558	0
2023-08-21	18.850	18.850	18.850	18.850	18.558	0
2023-08-18	18.850	18.850	18.850	18.850	18.558	0
2023-08-17	18.850	18.850	18.850	18.850	18.558	0
2023-08-16	18.850	18.850	18.850	18.850	18.558	0
2023-08-15	18.850	18.850	18.850	18.850	18.524	0
2023-08-14	18.850	18.850	18.850	18.850	18.524	1
2023-08-11	18.560	18.560	18.560	18.560	18.239	0
2023-08-10	18.560	18.560	18.560	18.560	18.239	0
2023-08-09	18.560	18.560	18.560	18.560	18.239	0
2023-08-08	18.560	18.560	18.560	18.560	18.239	1
2023-08-07	18.540	18.540	18.540	18.540	18.219	1
2023-08-04	17.990	17.990	17.990	17.990	17.679	0
2023-08-03	17.990	17.990	17.990	17.990	17.679	0
2023-08-02	17.850	17.990	17.850	17.990	17.679	519
2023-08-01	17.800	17.800	17.800	17.800	17.492	1,741
2023-07-31	17.430	17.430	17.430	17.430	17.128	0
2023-07-28	17.430	17.430	17.430	17.430	17.128	0
2023-07-27	17.430	17.430	17.430	17.430	17.128	1
2023-07-26	17.600	17.600	17.520	17.520	17.217	4
2023-07-25	17.980	17.980	17.980	17.980	17.669	0
2023-07-24	17.980	17.980	17.980	17.980	17.669	0
2023-07-21	17.980	17.980	17.980	17.980	17.669	0
2023-07-20	17.980	17.980	17.980	17.980	17.669	0
2023-07-19	17.980	17.980	17.980	17.980	17.669	2
2023-07-18	17.630	17.630	17.630	17.630	17.325	0
2023-07-17	17.630	17.630	17.630	17.630	17.325	0
2023-07-14	17.630	17.630	17.630	17.630	17.325	17
2023-07-13	17.640	17.640	17.640	17.640	17.335	0
2023-07-12	17.640	17.640	17.640	17.640	17.335	0
2023-07-11	17.640	17.640	17.640	17.640	17.335	0
2023-07-10	17.640	17.640	17.640	17.640	17.335	0
2023-07-07	17.640	17.640	17.640	17.640	17.335	1
2023-07-06	17.800	17.800	17.800	17.800	17.492	0
2023-07-05	17.800	17.800	17.800	17.800	17.492	1
2023-07-04	18.000	18.000	18.000	18.000	17.688	0
2023-07-03	18.000	18.000	18.000	18.000	17.688	0
2023-06-30	18.440	18.440	18.000	18.000	17.688	3
2023-06-29	17.120	17.120	17.120	17.120	16.824	0
2023-06-28	17.120	17.120	17.120	17.120	16.824	0
2023-06-27	17.150	17.150	17.120	17.120	16.824	23
2023-06-26	14.340	17.200	14.340	17.200	16.902	467
2023-06-23	14.350	14.350	14.350	14.350	14.102	0
2023-06-22	14.350	14.350	14.350	14.350	14.102	0
2023-06-21	14.350	14.350	14.350	14.350	14.102	0
2023-06-20	14.350	14.350	14.350	14.350	14.102	0
2023-06-19	14.350	14.350	14.350	14.350	14.102	0
2023-06-16	14.350	14.350	14.350	14.350	14.102	0
2023-06-15	14.350	14.350	14.350	14.350	14.102	0
2023-06-14	14.350	14.350	14.350	14.350	14.102	0
2023-06-13	14.350	14.350	14.350	14.350	14.102	0

← NewerPage 14 of 21 · 1,253 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.