Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	214.67	216.29	213.48	214.80	210.50	830,932
2023-12-01	214.25	217.37	214.25	215.63	211.31	653,425
2023-11-30	212.49	213.81	209.60	213.56	209.28	808,500
2023-11-29	212.30	213.89	212.18	212.68	208.42	609,362
2023-11-28	212.85	214.00	210.24	211.16	206.93	802,153
2023-11-27	211.28	213.85	210.62	212.85	208.59	657,436
2023-11-24	211.96	212.48	210.72	211.68	207.44	172,521
2023-11-22	211.52	213.47	210.77	211.90	207.66	511,826
2023-11-21	211.49	212.78	209.67	209.84	205.64	746,650
2023-11-20	211.83	212.73	209.39	210.38	206.17	552,791
2023-11-17	212.51	214.10	211.96	212.35	208.10	713,120
2023-11-16	211.67	213.45	210.04	212.27	208.02	803,292
2023-11-15	217.34	217.99	210.75	210.87	206.65	918,485
2023-11-14	213.38	219.30	213.38	216.54	212.20	1,068,601
2023-11-13	211.04	211.71	209.66	210.49	206.28	605,655
2023-11-10	210.24	212.08	208.56	211.66	207.42	839,555
2023-11-09	209.29	211.45	208.09	209.23	204.62	826,760
2023-11-08	208.28	209.38	206.79	208.43	203.84	555,812
2023-11-07	207.31	208.84	206.11	207.21	202.64	670,403
2023-11-06	208.28	208.28	206.39	207.14	202.58	1,138,525
2023-11-03	209.32	210.28	206.91	207.78	203.20	961,263
2023-11-02	206.02	210.43	206.02	206.82	202.26	1,207,887
2023-11-01	197.10	204.72	195.70	203.80	199.31	1,717,749
2023-10-31	195.92	199.18	195.81	196.49	192.16	1,224,012
2023-10-30	195.00	197.84	194.40	195.99	191.67	1,091,642
2023-10-27	192.87	196.09	190.51	193.69	189.42	1,569,313
2023-10-26	199.19	202.23	190.81	193.97	189.70	2,527,924
2023-10-25	203.92	206.42	203.09	203.37	198.89	772,711
2023-10-24	205.08	206.80	203.95	205.15	200.63	844,700
2023-10-23	200.83	204.48	200.44	202.50	198.04	705,381
2023-10-20	202.61	203.07	200.34	201.55	197.11	750,066
2023-10-19	204.31	207.94	202.42	202.69	198.22	837,098
2023-10-18	211.55	211.98	203.44	203.74	199.25	779,435
2023-10-17	211.94	215.50	211.30	214.79	210.06	569,069
2023-10-16	211.73	213.96	210.87	213.04	208.35	581,364
2023-10-13	211.58	212.75	208.65	209.29	204.68	491,879
2023-10-12	215.28	215.28	208.66	210.63	205.99	538,423
2023-10-11	211.06	214.89	211.02	214.76	210.03	455,761
2023-10-10	210.26	213.53	209.43	211.00	206.35	541,548
2023-10-09	210.49	211.96	208.34	210.25	205.62	774,390
2023-10-06	206.90	214.76	206.59	212.40	207.72	1,227,959
2023-10-05	204.31	207.63	203.93	206.95	202.39	949,832
2023-10-04	201.19	206.70	200.61	205.03	200.51	1,336,745
2023-10-03	199.91	202.99	198.96	199.99	195.58	895,384
2023-10-02	201.35	203.69	199.33	200.93	196.50	853,659
2023-09-29	206.31	207.85	201.22	202.02	197.57	717,618
2023-09-28	203.58	208.25	203.58	205.03	200.51	1,123,353
2023-09-27	202.64	204.43	200.73	203.60	199.11	1,050,068
2023-09-26	201.30	203.20	200.18	201.35	196.91	938,486
2023-09-25	200.00	202.66	199.62	202.04	197.59	624,690
2023-09-22	201.74	202.88	199.80	200.62	196.20	1,021,628
2023-09-21	208.69	208.89	201.27	202.35	197.89	1,581,776
2023-09-20	211.00	211.91	207.91	209.55	204.93	974,706
2023-09-19	211.00	211.78	207.85	209.88	205.26	656,534
2023-09-18	211.04	212.63	209.10	211.69	207.03	496,465
2023-09-15	214.82	214.82	209.27	210.59	205.95	1,457,921
2023-09-14	215.48	216.06	211.44	214.97	210.23	649,224
2023-09-13	214.11	215.33	211.83	213.74	209.03	612,488
2023-09-12	215.27	215.95	213.53	214.77	210.04	540,276
2023-09-11	217.61	217.93	214.53	216.59	211.82	363,250

← NewerPage 13 of 79 · 4,729 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.