Vulcan Materials Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	23.310	23.480	23.200	23.200	23.169	3,378
2026-07-22	24.820	24.820	24.820	24.820	24.787	0
2026-07-21	24.820	24.820	24.820	24.820	24.787	0
2026-07-20	24.820	24.820	24.820	24.820	24.787	0
2026-07-17	24.820	24.820	24.820	24.820	24.787	0
2026-07-16	24.820	24.820	24.820	24.820	24.787	1
2026-07-15	25.110	25.110	25.110	25.110	25.077	0
2026-07-14	25.110	25.110	25.110	25.110	25.077	1
2026-07-13	25.220	25.220	25.220	25.220	25.187	0
2026-07-10	25.220	25.220	25.220	25.220	25.187	1
2026-07-09	26.500	26.500	26.500	26.500	26.465	0
2026-07-08	26.500	26.500	26.500	26.500	26.465	0
2026-07-07	26.500	26.500	26.500	26.500	26.465	0
2026-07-06	26.500	26.500	26.500	26.500	26.465	0
2026-07-03	26.500	26.500	26.500	26.500	26.465	8
2026-07-02	25.320	25.320	25.320	25.320	25.287	0
2026-07-01	25.320	25.320	25.320	25.320	25.287	1
2026-06-30	26.040	26.040	26.040	26.040	26.006	0
2026-06-29	26.040	26.040	26.040	26.040	26.006	0
2026-06-26	26.040	26.040	26.040	26.040	26.006	0
2026-06-25	26.040	26.040	26.040	26.040	26.006	0
2026-06-24	26.040	26.040	26.040	26.040	26.006	0
2026-06-23	26.040	26.040	26.040	26.040	26.006	1
2026-06-22	24.240	24.240	24.240	24.240	24.208	0
2026-06-19	24.240	24.240	24.240	24.240	24.208	0
2026-06-18	24.240	24.240	24.240	24.240	24.208	0
2026-06-17	24.240	24.240	24.240	24.240	24.208	0
2026-06-16	24.240	24.240	24.240	24.240	24.208	0
2026-06-15	24.240	24.240	24.240	24.240	24.208	0
2026-06-12	24.060	24.240	24.060	24.240	24.208	2
2026-06-11	24.420	24.420	24.420	24.420	24.388	0
2026-06-10	24.420	24.420	24.420	24.420	24.388	0
2026-06-09	24.420	24.420	24.420	24.420	24.388	0
2026-06-08	24.420	24.420	24.420	24.420	24.388	1
2026-06-05	24.380	24.420	24.380	24.420	24.388	29
2026-06-03	24.060	24.060	24.060	24.060	24.028	5
2026-06-02	23.360	23.360	23.360	23.360	23.329	0
2026-06-01	23.360	23.360	23.360	23.360	23.329	0
2026-05-29	23.360	23.360	23.360	23.360	23.329	0
2026-05-28	23.360	23.360	23.360	23.360	23.329	6
2026-05-27	22.400	22.400	22.400	22.400	22.370	0
2026-05-26	22.420	22.420	22.400	22.400	22.370	11
2026-05-25	21.950	21.980	21.950	21.980	21.951	17
2026-05-22	22.020	23.180	22.020	23.180	23.149	50
2026-05-21	21.810	21.810	21.810	21.810	21.781	0
2026-05-20	22.340	22.340	21.000	21.810	21.750	6
2026-05-19	22.660	22.660	22.660	22.660	22.598	0
2026-05-18	22.660	22.660	22.660	22.660	22.598	0
2026-05-15	22.660	22.660	22.660	22.660	22.598	1
2026-05-14	23.060	23.060	23.060	23.060	22.996	0
2026-05-13	23.060	23.060	23.060	23.060	22.996	0
2026-05-12	23.060	23.060	23.060	23.060	22.996	0
2026-05-11	23.100	23.100	23.060	23.060	22.996	20
2026-05-08	23.480	23.480	23.480	23.480	23.415	5
2026-05-07	24.280	24.280	24.280	24.280	24.213	0
2026-05-06	24.280	24.280	24.280	24.280	24.213	0
2026-05-05	24.280	24.280	24.280	24.280	24.213	0
2026-05-04	24.280	24.280	24.280	24.280	24.213	0
2026-04-30	24.280	24.280	24.280	24.280	24.213	0
2026-04-29	24.280	24.280	24.280	24.280	24.213	0

← NewerPage 2 of 21 · 1,251 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.