Vulcan Materials Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	25.140	25.140	25.140	25.140	24.914	0
2025-02-11	25.140	25.140	25.140	25.140	24.914	0
2025-02-10	25.140	25.140	25.140	25.140	24.914	0
2025-02-07	25.140	25.140	25.140	25.140	24.914	0
2025-02-06	25.140	25.140	25.140	25.140	24.914	0
2025-02-05	25.140	25.140	25.140	25.140	24.914	0
2025-02-04	25.140	25.140	25.140	25.140	24.914	142
2025-02-03	26.830	26.830	26.830	26.830	26.589	0
2025-01-31	26.830	26.830	26.830	26.830	26.589	0
2025-01-30	26.830	26.830	26.830	26.830	26.589	0
2025-01-29	26.830	26.830	26.830	26.830	26.589	0
2025-01-28	26.830	26.830	26.830	26.830	26.589	0
2025-01-27	26.830	26.830	26.830	26.830	26.589	8
2025-01-24	27.090	27.090	27.090	27.090	26.846	0
2025-01-23	27.090	27.090	27.090	27.090	26.846	0
2025-01-22	26.990	27.090	26.990	27.090	26.846	19
2025-01-21	25.410	25.410	25.410	25.410	25.181	0
2025-01-20	25.410	25.410	25.410	25.410	25.181	0
2025-01-17	25.410	25.410	25.410	25.410	25.181	0
2025-01-16	25.410	25.410	25.410	25.410	25.181	0
2025-01-15	25.410	25.410	25.410	25.410	25.181	0
2025-01-14	25.410	25.410	25.410	25.410	25.181	0
2025-01-13	25.410	25.410	25.410	25.410	25.181	0
2025-01-10	25.410	25.410	25.410	25.410	25.181	1
2025-01-09	25.580	26.000	25.540	25.540	25.310	30
2025-01-08	26.930	26.930	26.930	26.930	26.688	0
2025-01-07	26.930	26.930	26.930	26.930	26.688	0
2025-01-06	26.930	26.930	26.930	26.930	26.688	0
2025-01-03	26.930	26.930	26.930	26.930	26.688	0
2025-01-02	26.930	26.930	26.930	26.930	26.688	0
2024-12-30	26.930	26.930	26.930	26.930	26.688	0
2024-12-27	26.930	26.930	26.930	26.930	26.688	0
2024-12-26	26.930	26.930	26.930	26.930	26.688	0
2024-12-23	26.930	26.930	26.930	26.930	26.688	0
2024-12-20	26.930	26.930	26.930	26.930	26.688	200
2024-12-19	27.690	27.690	27.690	27.690	27.441	0
2024-12-18	27.690	27.690	27.690	27.690	27.441	0
2024-12-17	27.690	27.690	27.690	27.690	27.441	0
2024-12-16	27.690	27.690	27.690	27.690	27.441	0
2024-12-13	27.690	27.690	27.690	27.690	27.441	0
2024-12-12	27.690	27.690	27.690	27.690	27.441	1
2024-12-11	27.900	27.900	27.900	27.900	27.649	3
2024-12-10	29.160	29.160	29.160	29.160	28.898	0
2024-12-09	29.160	29.160	29.160	29.160	28.898	0
2024-12-06	29.430	29.430	29.160	29.160	28.898	2
2024-12-05	28.710	28.710	28.710	28.710	28.452	2
2024-12-04	27.100	29.230	27.100	28.650	28.392	450
2024-12-03	29.580	29.580	28.650	28.650	28.392	113
2024-12-02	29.580	29.580	29.580	29.580	29.314	10
2024-11-29	28.880	28.880	28.880	28.880	28.620	1
2024-11-28	28.860	28.860	28.860	28.860	28.600	18
2024-11-27	28.290	28.290	28.080	28.080	27.827	38
2024-11-26	27.420	27.420	27.420	27.420	27.173	0
2024-11-25	27.420	27.420	27.420	27.420	27.173	150
2024-11-22	27.150	27.150	27.150	27.150	26.906	1
2024-11-21	27.110	27.150	27.110	27.150	26.906	16
2024-11-19	27.150	27.150	27.150	27.150	26.906	0
2024-11-18	27.150	27.150	27.150	27.150	26.906	0
2024-11-14	27.150	27.150	27.150	27.150	26.906	1
2024-11-13	27.960	27.960	27.960	27.960	27.708	6

← NewerPage 8 of 21 · 1,252 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.