Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	257.96	258.53	253.49	253.98	249.77	519,673
2024-05-24	257.66	259.47	256.41	259.25	254.95	329,602
2024-05-23	261.87	262.19	256.39	257.21	252.94	679,416
2024-05-22	261.73	261.73	256.50	260.87	256.09	1,042,147
2024-05-21	257.45	262.78	255.28	262.18	257.38	1,526,647
2024-05-20	258.34	261.01	257.54	260.21	255.44	566,959
2024-05-17	261.97	262.87	258.65	259.10	254.35	498,292
2024-05-16	270.23	270.23	258.77	260.00	255.24	1,181,515
2024-05-15	269.08	271.69	268.59	270.50	265.54	740,493
2024-05-14	269.87	270.16	266.87	267.75	262.84	524,955
2024-05-13	272.39	272.94	269.10	270.09	265.14	377,074
2024-05-10	272.00	274.13	270.95	272.07	267.08	517,114
2024-05-09	268.38	270.81	267.67	270.69	265.73	653,902
2024-05-08	268.00	268.79	266.35	267.93	263.02	510,415
2024-05-07	268.05	269.00	265.62	268.35	263.43	682,663
2024-05-06	267.08	267.75	265.01	266.61	261.72	576,386
2024-05-03	265.55	268.14	262.37	264.44	259.59	809,401
2024-05-02	268.59	273.18	259.92	264.41	259.57	1,524,236
2024-05-01	257.53	263.76	256.16	259.73	254.97	1,036,614
2024-04-30	260.62	264.10	257.32	257.63	252.91	817,142
2024-04-29	261.29	262.64	259.84	261.45	256.66	651,556
2024-04-26	258.99	261.83	258.79	261.24	256.45	689,091
2024-04-25	253.99	258.99	250.77	258.54	253.80	655,940
2024-04-24	258.21	259.96	253.76	256.40	251.70	568,043
2024-04-23	254.15	260.01	254.15	259.34	254.59	764,867
2024-04-22	253.03	256.13	251.58	254.48	249.82	591,504
2024-04-19	256.28	257.45	251.32	252.06	247.44	613,890
2024-04-18	260.26	260.26	254.34	255.07	250.40	538,065
2024-04-17	260.08	260.09	256.07	258.26	253.53	708,195
2024-04-16	260.83	261.22	257.02	258.54	253.80	782,801
2024-04-15	268.41	268.41	260.25	260.47	255.70	514,107
2024-04-12	263.25	264.67	261.29	262.78	257.97	507,887
2024-04-11	264.23	267.03	263.84	265.50	260.64	545,905
2024-04-10	260.02	265.91	259.08	264.56	259.71	800,556
2024-04-09	269.55	270.23	263.08	265.62	260.75	637,489
2024-04-08	270.52	271.62	269.38	269.72	264.78	580,207
2024-04-05	267.19	270.87	267.19	270.15	265.20	454,066
2024-04-04	270.95	272.77	265.50	265.89	261.02	576,847
2024-04-03	266.16	269.80	265.76	268.77	263.85	629,708
2024-04-02	269.73	270.46	264.16	266.25	261.37	888,477
2024-04-01	273.11	273.11	269.56	269.69	264.75	599,126
2024-03-28	273.48	274.79	271.43	272.92	267.92	682,980
2024-03-27	275.52	276.58	271.68	272.79	267.79	703,225
2024-03-26	272.66	275.35	272.66	273.87	268.85	537,846
2024-03-25	274.49	274.83	272.05	272.62	267.62	427,819
2024-03-22	274.80	275.15	272.26	274.36	269.33	581,573
2024-03-21	272.45	275.87	270.38	275.59	270.54	1,035,564
2024-03-20	269.80	272.26	268.96	271.74	266.76	933,149
2024-03-19	266.83	271.81	266.83	269.01	264.08	1,239,519
2024-03-18	267.85	270.25	267.55	269.42	264.48	934,621
2024-03-15	268.84	271.60	266.55	266.86	261.97	1,861,302
2024-03-14	268.60	272.73	268.60	270.73	265.77	1,002,988
2024-03-13	269.43	270.65	268.38	269.32	264.39	618,090
2024-03-12	265.26	269.97	264.89	269.58	264.64	577,721
2024-03-11	266.36	266.36	262.87	264.95	260.10	975,236
2024-03-08	270.25	271.42	264.86	266.70	261.81	926,287
2024-03-07	268.98	271.73	268.98	271.17	266.20	643,396
2024-03-06	265.49	268.29	264.23	267.34	262.44	743,332
2024-03-05	266.18	268.84	263.06	264.98	260.12	1,026,044
2024-03-04	268.40	269.68	266.98	267.85	262.94	885,920

← NewerPage 11 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.