Vulcan Materials Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	25.200	25.200	25.200	25.200	25.007	0
2025-05-13	25.200	25.200	25.200	25.200	25.007	0
2025-05-12	25.200	25.200	25.200	25.200	25.007	0
2025-05-09	25.200	25.200	25.200	25.200	25.007	1
2025-05-08	23.300	23.300	23.300	23.300	23.121	0
2025-05-07	23.300	23.300	23.300	23.300	23.121	0
2025-05-06	23.300	23.300	23.300	23.300	23.121	0
2025-05-05	23.300	23.300	23.300	23.300	23.121	0
2025-05-02	23.300	23.300	23.300	23.300	23.121	0
2025-04-30	23.300	23.300	23.300	23.300	23.121	0
2025-04-29	23.300	23.300	23.300	23.300	23.121	0
2025-04-28	23.300	23.300	23.300	23.300	23.121	0
2025-04-25	23.300	23.300	23.300	23.300	23.121	0
2025-04-24	23.300	23.300	23.300	23.300	23.121	0
2025-04-23	23.300	23.300	23.300	23.300	23.121	0
2025-04-22	23.300	23.300	23.300	23.300	23.121	0
2025-04-17	23.300	23.300	23.300	23.300	23.121	0
2025-04-16	23.300	23.300	23.300	23.300	23.121	1
2025-04-15	23.780	23.780	23.780	23.780	23.598	39
2025-04-14	23.580	23.750	23.580	23.750	23.568	4
2025-04-11	21.680	21.680	21.680	21.680	21.514	0
2025-04-10	21.680	21.680	21.680	21.680	21.514	0
2025-04-09	21.680	21.680	21.680	21.680	21.514	0
2025-04-08	21.680	21.680	21.680	21.680	21.514	0
2025-04-07	21.680	21.680	21.680	21.680	21.514	0
2025-04-04	21.680	21.680	21.680	21.680	21.514	0
2025-04-03	21.650	21.680	21.650	21.680	21.514	100
2025-04-02	22.500	22.500	22.500	22.500	22.328	0
2025-04-01	22.500	22.500	22.500	22.500	22.328	1
2025-03-31	22.500	22.500	22.500	22.500	22.328	0
2025-03-28	23.120	23.120	22.500	22.500	22.328	40
2025-03-27	22.820	22.820	22.820	22.820	22.645	0
2025-03-26	22.820	22.820	22.820	22.820	22.645	0
2025-03-25	22.820	22.820	22.820	22.820	22.645	3
2025-03-24	21.700	21.700	21.700	21.700	21.534	0
2025-03-21	21.700	21.700	21.700	21.700	21.534	0
2025-03-20	21.700	21.700	21.700	21.700	21.534	0
2025-03-19	21.700	21.700	21.700	21.700	21.534	0
2025-03-18	21.700	21.700	21.700	21.700	21.534	0
2025-03-17	21.700	21.700	21.700	21.700	21.534	0
2025-03-14	21.700	21.700	21.700	21.700	21.534	6
2025-03-13	21.700	21.700	21.700	21.700	21.534	0
2025-03-12	21.700	21.700	21.700	21.700	21.534	0
2025-03-11	21.590	21.700	21.590	21.700	21.534	10
2025-03-10	24.220	24.220	24.220	24.220	24.034	0
2025-03-07	24.220	24.220	24.220	24.220	24.034	0
2025-03-06	24.220	24.220	24.220	24.220	24.002	0
2025-03-05	24.220	24.220	24.220	24.220	24.002	0
2025-02-28	24.220	24.220	24.220	24.220	24.002	0
2025-02-27	24.520	24.520	24.220	24.220	24.002	20
2025-02-26	24.360	24.360	24.360	24.360	24.141	15
2025-02-25	24.480	24.480	24.480	24.480	24.260	0
2025-02-24	24.480	24.480	24.480	24.480	24.260	0
2025-02-21	24.480	24.480	24.480	24.480	24.260	1
2025-02-20	25.150	25.150	25.150	25.150	24.924	0
2025-02-19	25.150	25.150	25.150	25.150	24.924	4
2025-02-18	26.060	26.060	26.060	26.060	25.825	24
2025-02-17	25.140	25.140	25.140	25.140	24.914	0
2025-02-14	25.140	25.140	25.140	25.140	24.914	0
2025-02-13	25.140	25.140	25.140	25.140	24.914	0

← NewerPage 7 of 21 · 1,247 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.