Vulcan Materials CO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 255.41 | 259.62 | 253.93 | 257.63 | 257.63 | 1,737,901 |
| 2026-10-15 | 244.12 | 252.42 | 243.91 | 252.40 | 252.40 | 1,653,086 |
| 2026-10-14 | 241.20 | 243.15 | 238.72 | 241.77 | 241.77 | 1,051,317 |
| 2026-10-13 | 244.99 | 247.63 | 242.37 | 243.54 | 243.54 | 998,716 |
| 2026-10-12 | 243.19 | 247.52 | 243.19 | 245.15 | 245.15 | 683,496 |
| 2026-10-09 | 246.49 | 247.48 | 243.54 | 244.58 | 244.58 | 1,102,633 |
| 2026-10-08 | 241.51 | 246.54 | 240.67 | 246.26 | 246.26 | 1,434,262 |
| 2026-10-07 | 245.94 | 246.55 | 241.65 | 244.13 | 244.13 | 874,866 |
| 2026-10-06 | 247.02 | 249.90 | 246.50 | 248.85 | 248.85 | 960,393 |
| 2026-10-05 | 241.77 | 245.93 | 238.38 | 245.57 | 245.57 | 1,015,545 |
| 2026-10-02 | 246.08 | 247.62 | 242.77 | 243.06 | 243.06 | 914,130 |
| 2026-10-01 | 243.53 | 245.42 | 237.03 | 243.98 | 243.98 | 2,141,549 |
| 2026-09-30 | 243.36 | 247.11 | 242.13 | 244.63 | 244.63 | 1,515,247 |
| 2026-09-29 | 246.52 | 248.84 | 239.90 | 242.75 | 242.75 | 1,653,826 |
| 2026-09-28 | 242.96 | 248.40 | 241.02 | 246.15 | 246.15 | 1,281,657 |
| 2026-09-25 | 242.34 | 246.88 | 241.47 | 245.00 | 245.00 | 1,709,796 |
| 2026-09-24 | 243.83 | 245.14 | 241.19 | 241.70 | 241.70 | 1,212,609 |
| 2026-09-23 | 245.22 | 252.70 | 243.65 | 244.40 | 244.40 | 1,730,808 |
| 2026-09-22 | 250.48 | 251.93 | 242.73 | 247.87 | 247.87 | 1,223,216 |
| 2026-09-21 | 243.61 | 247.71 | 241.17 | 246.20 | 246.20 | 1,130,438 |
| 2026-09-18 | 241.80 | 243.97 | 240.69 | 240.83 | 240.83 | 2,061,678 |
| 2026-09-17 | 248.62 | 249.05 | 241.77 | 244.50 | 244.50 | 919,247 |
| 2026-09-16 | 249.48 | 250.79 | 242.50 | 244.30 | 244.30 | 1,230,816 |
| 2026-09-15 | 250.51 | 251.03 | 247.02 | 249.20 | 249.20 | 772,269 |
| 2026-09-14 | 250.81 | 253.01 | 248.28 | 250.54 | 250.54 | 955,187 |
| 2026-09-11 | 253.30 | 254.00 | 250.73 | 252.74 | 252.74 | 1,031,338 |
| 2026-09-10 | 247.38 | 251.03 | 246.20 | 250.60 | 250.60 | 1,003,072 |
| 2026-09-09 | 251.42 | 254.55 | 249.52 | 249.89 | 249.89 | 1,028,646 |
| 2026-09-08 | 259.72 | 262.19 | 257.94 | 258.30 | 258.30 | 958,849 |
| 2026-09-04 | 258.60 | 264.27 | 258.59 | 262.63 | 262.63 | 1,113,060 |
| 2026-09-03 | 267.43 | 267.99 | 259.66 | 260.23 | 260.23 | 1,029,426 |
| 2026-09-02 | 260.27 | 266.83 | 259.50 | 263.93 | 263.93 | 1,254,694 |
| 2026-09-01 | 266.98 | 267.58 | 257.17 | 259.69 | 259.69 | 1,672,613 |
| 2026-08-31 | 272.90 | 273.74 | 268.70 | 269.58 | 269.58 | 996,095 |
| 2026-08-28 | 275.98 | 278.23 | 270.43 | 274.51 | 274.51 | 714,779 |
| 2026-08-27 | 271.29 | 275.79 | 270.26 | 273.85 | 273.85 | 1,168,906 |
| 2026-08-26 | 274.79 | 277.65 | 272.38 | 273.74 | 273.74 | 874,828 |
| 2026-08-25 | 281.02 | 281.19 | 273.07 | 274.09 | 274.09 | 633,753 |
| 2026-08-24 | 276.54 | 280.55 | 274.06 | 275.94 | 275.94 | 825,983 |
| 2026-08-21 | 272.83 | 277.80 | 270.96 | 276.04 | 276.04 | 903,343 |
| 2026-08-20 | 272.01 | 275.10 | 270.47 | 270.67 | 270.67 | 583,052 |
| 2026-08-19 | 274.40 | 279.14 | 272.49 | 276.30 | 276.30 | 864,089 |
| 2026-08-18 | 278.03 | 278.07 | 270.10 | 271.65 | 271.65 | 725,771 |
| 2026-08-17 | 280.31 | 282.72 | 277.05 | 278.15 | 278.15 | 702,291 |
| 2026-08-14 | 282.00 | 282.11 | 277.11 | 282.00 | 282.00 | 658,071 |
| 2026-08-13 | 281.93 | 283.21 | 277.06 | 277.52 | 277.52 | 606,359 |
| 2026-08-12 | 288.28 | 288.40 | 279.83 | 280.38 | 279.86 | 723,582 |
| 2026-08-11 | 285.05 | 289.37 | 283.86 | 287.79 | 287.26 | 694,025 |
| 2026-08-10 | 283.28 | 285.53 | 282.40 | 285.34 | 284.81 | 774,467 |
| 2026-08-07 | 280.21 | 287.33 | 280.21 | 284.69 | 284.16 | 1,215,314 |
| 2026-08-06 | 286.04 | 286.95 | 280.43 | 281.63 | 281.11 | 960,909 |
| 2026-08-05 | 285.28 | 289.50 | 285.26 | 286.77 | 286.24 | 733,261 |
| 2026-08-04 | 286.66 | 287.42 | 281.97 | 285.10 | 284.57 | 1,237,167 |
| 2026-08-03 | 271.06 | 283.73 | 271.06 | 283.59 | 283.06 | 1,520,452 |
| 2026-07-31 | 268.68 | 273.04 | 266.68 | 268.57 | 268.07 | 1,983,081 |
| 2026-07-30 | 287.99 | 289.55 | 271.09 | 271.24 | 270.74 | 1,783,666 |
| 2026-07-29 | 298.57 | 300.63 | 283.00 | 283.92 | 283.39 | 1,691,788 |
| 2026-07-28 | 284.92 | 289.79 | 283.95 | 288.42 | 287.89 | 1,432,845 |
| 2026-07-27 | 284.79 | 287.27 | 282.62 | 284.49 | 283.96 | 915,900 |
| 2026-07-24 | 275.58 | 280.79 | 274.44 | 279.70 | 279.18 | 797,927 |
Page 1 of 21 · 1,255 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 1999-03-11 | 3:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.5200 USD |
| 2026-05-22 | 0.5200 USD |
| 2026-03-09 | 0.5200 USD |
| 2025-11-10 | 0.4900 USD |
| 2025-08-14 | 0.4900 USD |
| 2025-05-23 | 0.4900 USD |
| 2025-03-10 | 0.4900 USD |
| 2024-11-04 | 0.4600 USD |
| 2024-08-15 | 0.4600 USD |
| 2024-05-23 | 0.4600 USD |
| 2024-03-01 | 0.4600 USD |
| 2023-11-10 | 0.4300 USD |
| 2023-08-16 | 0.4300 USD |
| 2023-05-25 | 0.4300 USD |
| 2023-03-03 | 0.4300 USD |
| 2022-11-14 | 0.4000 USD |
| 2022-08-16 | 0.4000 USD |
| 2022-05-26 | 0.4000 USD |
| 2022-02-28 | 0.4000 USD |
| 2021-11-16 | 2.0000 USD |
| 2021-11-15 | 0.3700 USD |
| 2021-08-17 | 0.3700 USD |
| 2021-05-27 | 0.3700 USD |
| 2021-02-26 | 0.3700 USD |
| 2020-11-16 | 0.3400 USD |
| 2020-08-18 | 0.3400 USD |
| 2020-05-21 | 0.3400 USD |
| 2020-02-25 | 0.3400 USD |
| 2019-11-18 | 0.3100 USD |
| 2019-08-20 | 0.3100 USD |
| 2019-05-23 | 0.3100 USD |
| 2019-02-21 | 0.3100 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.