Vulcan Materials Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	15.130	15.130	15.130	15.130	14.832	0
2023-03-13	15.130	15.130	15.130	15.130	14.832	0
2023-03-10	15.130	15.130	15.130	15.130	14.832	0
2023-03-09	15.130	15.130	15.130	15.130	14.832	1
2023-03-08	15.200	15.200	15.200	15.200	14.900	1
2023-03-07	15.710	15.710	15.710	15.710	15.400	0
2023-03-06	15.710	15.710	15.710	15.710	15.400	0
2023-03-03	15.710	15.710	15.710	15.710	15.400	5
2023-03-02	15.720	15.720	15.720	15.720	15.373	5
2023-03-01	15.820	15.820	15.820	15.820	15.471	180
2023-02-28	15.400	15.400	15.400	15.400	15.060	0
2023-02-27	15.400	15.400	15.400	15.400	15.060	0
2023-02-24	15.400	15.400	15.400	15.400	15.060	0
2023-02-23	15.400	15.400	15.400	15.400	15.060	2,130
2023-02-22	15.620	15.630	15.620	15.630	15.285	15
2023-02-17	15.960	15.960	15.960	15.960	15.608	0
2023-02-16	15.960	15.960	15.960	15.960	15.608	0
2023-02-15	15.960	15.960	15.960	15.960	15.608	1
2023-02-14	15.960	15.960	15.960	15.960	15.608	0
2023-02-13	15.960	15.960	15.960	15.960	15.608	0
2023-02-10	15.960	15.960	15.960	15.960	15.608	0
2023-02-09	15.960	15.960	15.960	15.960	15.608	0
2023-02-08	15.960	15.960	15.960	15.960	15.608	1
2023-02-07	15.520	15.520	15.520	15.520	15.178	0
2023-02-06	15.520	15.520	15.520	15.520	15.178	7
2023-02-03	15.160	15.160	15.160	15.160	14.826	0
2023-02-02	15.160	15.160	15.160	15.160	14.826	0
2023-02-01	15.160	15.160	15.160	15.160	14.826	0
2023-01-31	15.160	15.160	15.160	15.160	14.826	1
2023-01-30	14.850	14.850	14.850	14.850	14.522	0
2023-01-27	14.850	14.850	14.850	14.850	14.522	0
2023-01-26	14.850	14.850	14.850	14.850	14.522	0
2023-01-25	14.950	14.950	14.850	14.850	14.522	130
2023-01-24	15.460	15.460	15.310	15.310	14.972	102
2023-01-23	15.480	15.480	15.480	15.480	15.139	10
2023-01-20	15.480	15.480	15.480	15.480	15.139	0
2023-01-19	15.480	15.480	15.480	15.480	15.139	0
2023-01-18	15.480	15.480	15.480	15.480	15.139	0
2023-01-17	15.480	15.480	15.480	15.480	15.139	0
2023-01-16	15.770	15.770	15.480	15.480	15.139	30
2023-01-13	15.500	15.500	15.500	15.500	15.158	7
2023-01-12	15.560	15.560	15.560	15.560	15.217	0
2023-01-11	15.560	15.560	15.560	15.560	15.217	1
2023-01-10	15.250	15.350	15.250	15.350	15.011	2
2023-01-09	15.080	15.080	15.080	15.080	14.747	0
2023-01-06	15.080	15.080	15.080	15.080	14.747	0
2023-01-05	15.080	15.080	15.080	15.080	14.747	0
2023-01-04	15.080	15.080	15.080	15.080	14.747	0
2023-01-03	15.080	15.080	15.080	15.080	14.747	0
2023-01-02	15.080	15.080	15.080	15.080	14.747	0
2022-12-29	15.080	15.080	15.080	15.080	14.747	0
2022-12-28	15.080	15.080	15.080	15.080	14.747	0
2022-12-27	15.080	15.080	15.080	15.080	14.747	0
2022-12-26	15.080	15.080	15.080	15.080	14.747	0
2022-12-23	15.080	15.080	15.080	15.080	14.747	4
2022-12-22	15.820	15.820	15.820	15.820	15.471	0
2022-12-21	15.820	15.820	15.820	15.820	15.471	0
2022-12-20	15.820	15.820	15.820	15.820	15.471	0
2022-12-19	15.820	15.820	15.820	15.820	15.471	0
2022-12-16	15.820	15.820	15.820	15.820	15.471	0

← NewerPage 16 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.