Vulcan Materials CO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 267.07 | 268.41 | 265.74 | 267.43 | 262.53 | 712,339 |
| 2024-02-29 | 263.91 | 266.78 | 261.32 | 265.85 | 260.53 | 1,113,718 |
| 2024-02-28 | 263.36 | 265.10 | 261.17 | 262.30 | 257.05 | 1,066,762 |
| 2024-02-27 | 261.82 | 263.68 | 261.29 | 263.56 | 258.28 | 727,453 |
| 2024-02-26 | 257.83 | 261.45 | 257.53 | 261.08 | 255.85 | 855,832 |
| 2024-02-23 | 257.92 | 257.92 | 255.68 | 257.23 | 252.08 | 786,796 |
| 2024-02-22 | 255.51 | 257.22 | 254.59 | 256.94 | 251.80 | 716,996 |
| 2024-02-21 | 251.63 | 253.86 | 250.68 | 253.43 | 248.36 | 650,135 |
| 2024-02-20 | 253.22 | 254.83 | 249.49 | 251.38 | 246.35 | 1,115,275 |
| 2024-02-16 | 256.76 | 260.81 | 253.37 | 255.15 | 250.04 | 2,202,447 |
| 2024-02-15 | 243.47 | 244.60 | 239.64 | 242.46 | 237.61 | 1,187,499 |
| 2024-02-14 | 238.79 | 242.55 | 237.85 | 241.10 | 236.27 | 1,024,821 |
| 2024-02-13 | 236.00 | 238.04 | 234.53 | 237.12 | 232.37 | 859,592 |
| 2024-02-12 | 241.14 | 243.44 | 240.13 | 240.13 | 235.32 | 910,401 |
| 2024-02-09 | 237.74 | 240.11 | 237.40 | 240.00 | 235.19 | 1,050,318 |
| 2024-02-08 | 236.97 | 239.25 | 235.00 | 238.44 | 233.67 | 882,049 |
| 2024-02-07 | 234.00 | 237.53 | 233.51 | 236.52 | 231.78 | 822,407 |
| 2024-02-06 | 229.87 | 232.56 | 229.20 | 231.58 | 226.94 | 818,042 |
| 2024-02-05 | 232.40 | 234.31 | 227.66 | 229.65 | 225.05 | 1,064,983 |
| 2024-02-02 | 228.98 | 235.43 | 228.75 | 234.44 | 229.75 | 1,037,084 |
| 2024-02-01 | 227.27 | 230.66 | 223.90 | 230.36 | 225.75 | 702,732 |
| 2024-01-31 | 230.54 | 231.83 | 225.66 | 226.01 | 221.48 | 706,492 |
| 2024-01-30 | 228.80 | 232.01 | 228.69 | 231.05 | 226.42 | 753,314 |
| 2024-01-29 | 222.09 | 229.48 | 222.09 | 229.37 | 224.78 | 696,864 |
| 2024-01-26 | 223.41 | 224.30 | 222.00 | 222.36 | 217.91 | 691,621 |
| 2024-01-25 | 222.46 | 223.55 | 221.01 | 223.41 | 218.94 | 655,619 |
| 2024-01-24 | 224.05 | 224.27 | 219.73 | 219.80 | 215.40 | 823,068 |
| 2024-01-23 | 226.83 | 228.25 | 222.79 | 222.80 | 218.34 | 856,165 |
| 2024-01-22 | 226.82 | 229.80 | 226.58 | 227.28 | 222.73 | 722,224 |
| 2024-01-19 | 226.23 | 226.24 | 222.92 | 226.08 | 221.55 | 495,786 |
| 2024-01-18 | 221.68 | 225.22 | 221.33 | 225.12 | 220.61 | 469,895 |
| 2024-01-17 | 220.89 | 222.28 | 220.50 | 221.26 | 216.83 | 552,975 |
| 2024-01-16 | 223.29 | 223.54 | 220.90 | 222.38 | 217.93 | 637,661 |
| 2024-01-12 | 222.60 | 224.01 | 221.88 | 223.96 | 219.48 | 710,997 |
| 2024-01-11 | 226.20 | 226.52 | 223.57 | 224.36 | 219.87 | 640,105 |
| 2024-01-10 | 223.31 | 226.22 | 222.74 | 226.11 | 221.58 | 519,602 |
| 2024-01-09 | 221.97 | 223.50 | 220.38 | 223.42 | 218.95 | 406,232 |
| 2024-01-08 | 220.91 | 224.11 | 220.23 | 224.00 | 219.52 | 662,234 |
| 2024-01-05 | 220.13 | 223.77 | 219.58 | 221.62 | 217.18 | 618,683 |
| 2024-01-04 | 219.62 | 221.86 | 218.38 | 220.68 | 216.26 | 862,821 |
| 2024-01-03 | 222.08 | 222.08 | 218.37 | 219.33 | 214.94 | 744,572 |
| 2024-01-02 | 225.29 | 226.22 | 222.57 | 223.60 | 219.12 | 720,207 |
| 2023-12-29 | 225.55 | 227.33 | 225.13 | 227.01 | 222.46 | 559,228 |
| 2023-12-28 | 225.89 | 226.11 | 225.08 | 225.44 | 220.93 | 427,161 |
| 2023-12-27 | 225.00 | 226.07 | 224.46 | 225.82 | 221.30 | 461,706 |
| 2023-12-26 | 225.36 | 225.94 | 224.90 | 225.65 | 221.13 | 302,794 |
| 2023-12-22 | 224.05 | 224.95 | 223.13 | 224.93 | 220.43 | 470,124 |
| 2023-12-21 | 223.19 | 223.64 | 221.50 | 223.28 | 218.81 | 614,649 |
| 2023-12-20 | 223.67 | 224.36 | 220.87 | 221.18 | 216.75 | 540,883 |
| 2023-12-19 | 224.42 | 225.23 | 223.85 | 224.69 | 220.19 | 503,104 |
| 2023-12-18 | 224.58 | 224.58 | 221.66 | 222.70 | 218.24 | 832,682 |
| 2023-12-15 | 224.00 | 226.84 | 223.24 | 224.35 | 219.86 | 1,092,508 |
| 2023-12-14 | 224.88 | 225.30 | 221.32 | 224.76 | 220.26 | 917,584 |
| 2023-12-13 | 221.09 | 224.73 | 219.60 | 223.67 | 219.19 | 511,971 |
| 2023-12-12 | 220.59 | 222.08 | 218.41 | 220.90 | 216.48 | 619,773 |
| 2023-12-11 | 216.63 | 219.28 | 216.39 | 218.86 | 214.48 | 880,601 |
| 2023-12-08 | 213.73 | 216.83 | 212.67 | 216.03 | 211.70 | 563,573 |
| 2023-12-07 | 212.35 | 214.25 | 210.86 | 214.17 | 209.88 | 485,222 |
| 2023-12-06 | 213.63 | 216.08 | 211.66 | 211.93 | 207.69 | 717,892 |
| 2023-12-05 | 213.96 | 214.83 | 210.91 | 212.02 | 207.78 | 836,324 |
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.