Vulcan Materials Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	14.350	14.350	14.350	14.350	14.102	0
2023-06-09	14.350	14.350	14.350	14.350	14.102	0
2023-06-07	14.350	14.350	14.350	14.350	14.102	0
2023-06-06	14.350	14.350	14.350	14.350	14.102	0
2023-06-05	14.350	14.350	14.350	14.350	14.102	0
2023-06-02	14.350	14.350	14.350	14.350	14.102	0
2023-06-01	14.350	14.350	14.350	14.350	14.102	0
2023-05-31	14.350	14.350	14.350	14.350	14.102	0
2023-05-30	14.350	14.350	14.350	14.350	14.102	0
2023-05-29	14.350	14.350	14.350	14.350	14.102	0
2023-05-26	14.350	14.350	14.350	14.350	14.102	0
2023-05-25	14.350	14.350	14.350	14.350	14.102	0
2023-05-24	14.350	14.350	14.350	14.350	14.067	0
2023-05-23	14.350	14.350	14.350	14.350	14.067	0
2023-05-22	14.350	14.350	14.350	14.350	14.067	0
2023-05-19	14.350	14.350	14.350	14.350	14.067	0
2023-05-18	14.350	14.350	14.350	14.350	14.067	0
2023-05-17	14.350	14.350	14.350	14.350	14.067	0
2023-05-16	14.350	14.350	14.350	14.350	14.067	0
2023-05-15	14.350	14.350	14.350	14.350	14.067	0
2023-05-12	14.350	14.350	14.350	14.350	14.067	0
2023-05-11	14.350	14.350	14.350	14.350	14.067	0
2023-05-10	14.350	14.350	14.350	14.350	14.067	0
2023-05-09	14.350	14.350	14.350	14.350	14.067	0
2023-05-08	14.350	14.350	14.350	14.350	14.067	0
2023-05-05	14.350	14.350	14.350	14.350	14.067	0
2023-05-04	14.350	14.350	14.350	14.350	14.067	0
2023-05-03	14.350	14.350	14.350	14.350	14.067	0
2023-05-02	14.350	14.350	14.350	14.350	14.067	0
2023-04-28	14.350	14.350	14.350	14.350	14.067	5
2023-04-27	14.060	14.060	14.060	14.060	13.783	5
2023-04-26	14.480	14.480	14.480	14.480	14.195	0
2023-04-25	14.480	14.480	14.480	14.480	14.195	0
2023-04-24	14.480	14.480	14.480	14.480	14.195	0
2023-04-20	14.480	14.480	14.480	14.480	14.195	15
2023-04-19	13.740	13.740	13.740	13.740	13.469	0
2023-04-18	13.740	13.740	13.740	13.740	13.469	0
2023-04-17	13.740	13.740	13.740	13.740	13.469	0
2023-04-14	13.740	13.740	13.740	13.740	13.469	0
2023-04-13	13.740	13.740	13.740	13.740	13.469	10
2023-04-12	13.740	13.740	13.740	13.740	13.469	19
2023-04-11	13.740	13.740	13.740	13.740	13.469	0
2023-04-10	13.740	13.740	13.740	13.740	13.469	0
2023-04-06	13.740	13.740	13.740	13.740	13.469	185
2023-04-05	14.020	14.020	14.020	14.020	13.744	5
2023-04-04	14.630	14.630	14.630	14.630	14.342	0
2023-04-03	14.630	14.630	14.630	14.630	14.342	1
2023-03-31	14.630	14.630	14.630	14.630	14.342	0
2023-03-30	14.630	14.630	14.630	14.630	14.342	0
2023-03-29	14.630	14.630	14.630	14.630	14.342	0
2023-03-28	14.630	14.630	14.630	14.630	14.342	0
2023-03-27	14.630	14.630	14.630	14.630	14.342	1
2023-03-24	14.620	14.620	14.620	14.620	14.332	0
2023-03-23	15.120	15.120	14.620	14.620	14.332	20
2023-03-22	15.130	15.130	15.130	15.130	14.832	0
2023-03-21	15.130	15.130	15.130	15.130	14.832	0
2023-03-20	15.130	15.130	15.130	15.130	14.832	0
2023-03-17	15.130	15.130	15.130	15.130	14.832	0
2023-03-16	15.130	15.130	15.130	15.130	14.832	0
2023-03-15	15.130	15.130	15.130	15.130	14.832	0

← NewerPage 15 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.