Vulcan Materials Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	27.510	27.720	27.510	27.720	27.471	71
2024-11-11	27.990	28.800	27.990	28.110	27.857	1,940
2024-11-08	27.810	27.810	27.810	27.810	27.560	0
2024-11-07	28.200	28.200	27.180	27.810	27.560	18
2024-11-06	27.000	28.230	27.000	27.690	27.441	2,140
2024-11-05	25.830	25.830	25.830	25.830	25.598	0
2024-11-04	26.450	26.450	25.830	25.830	25.598	116
2024-11-01	27.030	27.030	27.030	27.030	26.787	0
2024-10-31	26.650	27.090	26.490	27.030	26.755	41
2024-10-30	25.740	26.930	25.740	26.620	26.349	251
2024-10-29	24.320	24.320	24.320	24.320	24.072	10
2024-10-28	24.640	24.640	24.640	24.640	24.389	0
2024-10-25	24.640	24.640	24.640	24.640	24.389	0
2024-10-24	24.640	24.640	24.640	24.640	24.389	0
2024-10-23	24.640	24.640	24.640	24.640	24.389	0
2024-10-22	24.640	24.640	24.640	24.640	24.389	0
2024-10-21	24.750	24.770	24.640	24.640	24.389	45
2024-10-18	23.640	24.760	23.640	24.760	24.508	110
2024-10-17	22.800	22.800	22.800	22.800	22.568	2
2024-10-16	24.000	24.000	24.000	24.000	23.755	0
2024-10-15	24.000	24.250	24.000	24.000	23.755	8
2024-10-14	23.900	23.900	22.980	23.080	22.845	124
2024-10-11	22.380	22.380	22.380	22.380	22.152	0
2024-10-10	22.760	22.760	22.380	22.380	22.152	6
2024-10-09	22.500	22.500	22.060	22.060	21.835	2
2024-10-08	22.000	22.000	22.000	22.000	21.776	0
2024-10-07	22.000	22.000	22.000	22.000	21.776	0
2024-10-04	21.960	22.000	21.960	22.000	21.776	4
2024-10-03	22.780	22.780	22.780	22.780	22.548	0
2024-10-02	22.780	22.780	22.780	22.780	22.548	0
2024-10-01	22.780	22.780	22.780	22.780	22.548	0
2024-09-30	22.780	22.780	22.780	22.780	22.548	68
2024-09-27	22.720	22.720	22.720	22.720	22.488	0
2024-09-26	22.900	22.900	22.720	22.720	22.488	12
2024-09-25	22.760	22.760	22.760	22.760	22.528	0
2024-09-24	22.760	22.760	22.760	22.760	22.528	5
2024-09-23	23.180	23.180	23.180	23.180	22.944	4
2024-09-20	22.780	23.200	22.780	23.200	22.964	76
2024-09-19	22.560	22.680	22.560	22.680	22.449	18
2024-09-18	22.360	22.360	22.360	22.360	22.132	0
2024-09-17	22.360	22.360	22.360	22.360	22.132	30
2024-09-16	21.980	22.300	21.980	22.180	21.954	4
2024-09-13	22.100	22.100	21.980	21.980	21.756	104
2024-09-12	21.560	21.560	21.560	21.560	21.340	0
2024-09-11	21.560	21.560	21.560	21.560	21.340	3
2024-09-10	21.640	21.640	21.640	21.640	21.420	0
2024-09-09	21.640	21.650	21.620	21.640	21.420	18,137
2024-09-06	21.550	21.640	21.550	21.640	21.420	18,120
2024-09-05	22.200	22.200	22.200	22.200	21.974	0
2024-09-04	22.200	22.200	22.200	22.200	21.974	1
2024-09-03	22.800	22.800	22.800	22.800	22.568	0
2024-09-02	22.800	22.800	22.800	22.800	22.568	0
2024-08-30	22.800	22.800	22.800	22.800	22.568	0
2024-08-29	22.560	22.840	22.540	22.800	22.568	18,498
2024-08-28	22.100	22.120	22.100	22.120	21.895	17
2024-08-27	22.440	22.440	21.810	22.120	21.895	17,897
2024-08-26	23.540	23.540	23.540	23.540	23.300	0
2024-08-23	23.200	23.610	23.100	23.540	23.300	225
2024-08-22	23.200	23.220	23.200	23.200	22.964	52
2024-08-21	22.650	22.700	22.650	22.700	22.469	3

← NewerPage 9 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.