Vulcan Materials CO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 248.75 | 250.24 | 246.67 | 247.98 | 244.33 | 680,587 |
| 2024-08-21 | 247.23 | 249.88 | 246.79 | 247.84 | 244.19 | 920,689 |
| 2024-08-20 | 244.23 | 246.79 | 244.23 | 245.60 | 241.98 | 533,967 |
| 2024-08-19 | 244.61 | 245.62 | 242.18 | 244.29 | 240.69 | 660,452 |
| 2024-08-16 | 247.06 | 247.06 | 243.60 | 244.43 | 240.83 | 490,890 |
| 2024-08-15 | 245.87 | 247.09 | 242.34 | 246.57 | 242.94 | 1,028,898 |
| 2024-08-14 | 245.09 | 246.30 | 242.07 | 242.50 | 238.48 | 876,714 |
| 2024-08-13 | 244.06 | 245.92 | 241.79 | 243.84 | 239.79 | 706,027 |
| 2024-08-12 | 244.23 | 244.79 | 239.91 | 241.90 | 237.89 | 869,250 |
| 2024-08-09 | 246.18 | 249.13 | 243.36 | 244.34 | 240.29 | 887,968 |
| 2024-08-08 | 242.67 | 250.77 | 242.32 | 246.33 | 242.24 | 1,196,298 |
| 2024-08-07 | 248.49 | 251.72 | 241.22 | 241.22 | 237.22 | 1,376,834 |
| 2024-08-06 | 245.61 | 251.71 | 238.89 | 246.14 | 242.06 | 2,294,967 |
| 2024-08-05 | 260.00 | 262.41 | 252.93 | 257.43 | 253.16 | 1,355,133 |
| 2024-08-02 | 268.36 | 268.36 | 260.12 | 266.34 | 261.92 | 986,570 |
| 2024-08-01 | 273.94 | 274.98 | 269.96 | 271.13 | 266.63 | 1,316,744 |
| 2024-07-31 | 271.80 | 278.79 | 268.52 | 274.51 | 269.96 | 1,458,874 |
| 2024-07-30 | 268.83 | 273.33 | 267.64 | 270.00 | 265.52 | 1,205,094 |
| 2024-07-29 | 262.21 | 265.25 | 260.94 | 264.53 | 260.14 | 586,815 |
| 2024-07-26 | 257.23 | 262.85 | 256.00 | 261.71 | 257.37 | 673,485 |
| 2024-07-25 | 251.45 | 259.64 | 251.12 | 253.77 | 249.56 | 825,155 |
| 2024-07-24 | 258.42 | 259.83 | 250.06 | 250.51 | 246.35 | 1,116,259 |
| 2024-07-23 | 260.04 | 262.09 | 259.38 | 260.15 | 255.83 | 408,546 |
| 2024-07-22 | 257.58 | 261.49 | 255.25 | 260.61 | 256.29 | 743,908 |
| 2024-07-19 | 257.80 | 258.19 | 254.70 | 256.14 | 251.89 | 599,755 |
| 2024-07-18 | 254.53 | 259.47 | 254.53 | 256.09 | 251.84 | 531,665 |
| 2024-07-17 | 260.81 | 260.89 | 255.50 | 255.80 | 251.56 | 628,609 |
| 2024-07-16 | 255.07 | 263.33 | 254.61 | 262.81 | 258.45 | 866,774 |
| 2024-07-15 | 255.55 | 256.66 | 252.61 | 253.90 | 249.69 | 838,289 |
| 2024-07-12 | 255.59 | 258.84 | 252.01 | 252.51 | 248.32 | 833,704 |
| 2024-07-11 | 248.35 | 255.29 | 248.35 | 254.69 | 250.46 | 902,323 |
| 2024-07-10 | 242.67 | 248.60 | 241.05 | 247.72 | 243.61 | 634,693 |
| 2024-07-09 | 242.32 | 242.92 | 239.48 | 242.25 | 238.23 | 796,439 |
| 2024-07-08 | 244.98 | 246.55 | 241.44 | 241.97 | 237.96 | 735,029 |
| 2024-07-05 | 243.36 | 245.00 | 241.02 | 244.21 | 240.16 | 415,574 |
| 2024-07-03 | 244.46 | 245.54 | 242.22 | 243.92 | 239.87 | 439,248 |
| 2024-07-02 | 241.54 | 245.08 | 240.99 | 245.07 | 241.00 | 773,413 |
| 2024-07-01 | 249.69 | 249.99 | 242.18 | 243.72 | 239.68 | 652,317 |
| 2024-06-28 | 248.71 | 251.81 | 247.02 | 248.68 | 244.55 | 988,674 |
| 2024-06-27 | 246.21 | 249.16 | 245.38 | 247.76 | 243.65 | 577,032 |
| 2024-06-26 | 244.55 | 247.23 | 243.90 | 245.88 | 241.80 | 790,829 |
| 2024-06-25 | 245.38 | 246.64 | 243.85 | 246.15 | 242.07 | 903,644 |
| 2024-06-24 | 247.73 | 249.19 | 245.06 | 247.58 | 243.47 | 822,697 |
| 2024-06-21 | 245.72 | 248.56 | 243.31 | 247.81 | 243.70 | 1,258,231 |
| 2024-06-20 | 255.02 | 255.23 | 243.76 | 246.46 | 242.37 | 1,142,658 |
| 2024-06-18 | 255.98 | 257.12 | 252.82 | 255.61 | 251.37 | 1,143,292 |
| 2024-06-17 | 252.17 | 257.24 | 251.35 | 256.35 | 252.10 | 552,464 |
| 2024-06-14 | 252.00 | 253.64 | 249.01 | 252.64 | 248.45 | 617,267 |
| 2024-06-13 | 247.78 | 254.54 | 247.52 | 253.95 | 249.74 | 692,730 |
| 2024-06-12 | 248.90 | 253.03 | 246.05 | 249.12 | 244.99 | 804,090 |
| 2024-06-11 | 247.00 | 247.17 | 243.51 | 244.64 | 240.58 | 571,317 |
| 2024-06-10 | 246.32 | 249.52 | 245.08 | 247.81 | 243.70 | 558,212 |
| 2024-06-07 | 248.59 | 250.81 | 246.92 | 247.59 | 243.48 | 608,219 |
| 2024-06-06 | 250.97 | 251.39 | 247.41 | 248.58 | 244.46 | 654,396 |
| 2024-06-05 | 251.50 | 251.98 | 249.07 | 251.18 | 247.01 | 427,593 |
| 2024-06-04 | 251.91 | 252.71 | 247.95 | 250.46 | 246.31 | 559,717 |
| 2024-06-03 | 256.73 | 257.38 | 248.92 | 252.19 | 248.01 | 685,002 |
| 2024-05-31 | 253.48 | 256.36 | 245.41 | 255.77 | 251.53 | 1,649,507 |
| 2024-05-30 | 252.52 | 255.35 | 251.92 | 254.08 | 249.87 | 647,753 |
| 2024-05-29 | 252.47 | 254.22 | 251.39 | 251.91 | 247.73 | 486,751 |
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.