Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	215.05	218.10	214.52	216.25	211.48	648,869
2023-09-07	213.63	215.99	212.13	215.56	210.81	762,466
2023-09-06	216.23	217.06	211.99	215.20	210.46	657,503
2023-09-05	221.89	222.19	214.48	216.24	211.48	827,546
2023-09-01	219.42	223.97	219.05	222.92	218.01	677,063
2023-08-31	217.80	218.67	216.69	218.25	213.44	530,273
2023-08-30	218.73	220.15	217.40	218.24	213.43	414,075
2023-08-29	214.70	218.63	213.64	218.59	213.77	624,939
2023-08-28	215.54	217.73	214.70	215.11	210.37	434,619
2023-08-25	215.15	215.94	211.92	214.83	210.10	571,554
2023-08-24	216.52	218.23	214.97	214.98	210.24	578,629
2023-08-23	214.27	217.77	214.27	217.06	212.28	778,801
2023-08-22	212.93	215.19	212.89	214.58	209.85	1,001,691
2023-08-21	212.54	213.07	208.73	212.57	207.89	856,370
2023-08-18	211.64	213.01	208.27	211.80	207.13	1,209,165
2023-08-17	223.14	223.93	213.02	213.33	208.63	826,558
2023-08-16	223.41	225.14	222.37	222.50	217.60	400,243
2023-08-15	224.58	225.38	223.10	224.14	218.78	369,003
2023-08-14	223.47	225.24	222.39	225.13	219.75	365,658
2023-08-11	223.82	226.38	223.62	223.92	218.57	570,748
2023-08-10	223.15	225.25	222.54	224.31	218.95	542,118
2023-08-09	226.92	226.92	222.71	223.38	218.04	591,382
2023-08-08	226.79	228.42	224.75	226.84	221.42	724,041
2023-08-07	227.84	229.75	225.81	228.72	223.25	773,195
2023-08-04	227.64	229.24	224.15	226.00	220.60	888,230
2023-08-03	219.57	226.56	212.70	226.19	220.78	1,385,084
2023-08-02	223.19	227.44	222.30	223.08	217.75	1,389,234
2023-08-01	220.54	224.76	220.10	223.97	218.61	1,127,736
2023-07-31	220.80	221.48	219.52	220.50	215.23	688,906
2023-07-28	220.61	221.48	218.93	220.19	214.92	752,998
2023-07-27	224.89	225.47	216.54	218.29	213.07	1,461,797
2023-07-26	221.87	224.32	221.31	223.46	218.12	717,864
2023-07-25	222.25	223.83	221.55	222.25	216.94	755,170
2023-07-24	222.25	223.32	220.77	222.60	217.28	587,839
2023-07-21	221.18	224.03	220.22	222.30	216.98	784,347
2023-07-20	222.75	222.75	220.24	221.63	216.33	902,773
2023-07-19	222.91	223.32	220.47	221.34	216.05	789,375
2023-07-18	222.68	224.18	221.83	223.90	218.55	726,021
2023-07-17	224.84	226.19	223.65	223.71	218.36	860,539
2023-07-14	224.19	225.04	221.60	224.75	219.38	668,232
2023-07-13	221.54	223.66	219.38	223.36	218.02	665,044
2023-07-12	225.03	225.26	219.95	220.28	215.01	1,000,994
2023-07-11	220.43	224.32	219.18	223.61	218.26	1,199,917
2023-07-10	217.40	219.95	216.24	219.39	214.14	609,822
2023-07-07	217.85	219.02	215.70	217.38	212.18	792,002
2023-07-06	216.45	219.20	215.77	217.99	212.78	822,425
2023-07-05	220.54	222.69	218.41	220.63	215.35	1,253,726
2023-07-03	224.53	224.53	222.25	223.34	218.00	457,102
2023-06-30	225.29	225.93	223.61	225.44	220.05	811,664
2023-06-29	220.31	224.89	220.31	224.84	219.46	882,470
2023-06-28	220.50	221.63	219.47	220.86	215.58	827,758
2023-06-27	215.37	220.90	215.06	220.42	215.15	698,345
2023-06-26	213.94	215.89	213.86	214.77	209.63	923,216
2023-06-23	212.15	214.94	211.91	214.43	209.30	1,687,950
2023-06-22	210.74	213.94	209.78	213.45	208.35	850,727
2023-06-21	208.61	212.22	208.12	210.57	205.53	1,034,208
2023-06-20	206.36	208.99	206.03	208.68	203.69	528,063
2023-06-16	209.43	210.09	207.13	207.31	202.35	1,259,302
2023-06-15	206.94	209.41	206.29	208.94	203.94	568,100
2023-06-14	208.13	208.53	206.15	207.39	202.43	726,181

← NewerPage 14 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.