Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	206.38	209.22	206.14	207.70	202.73	691,935
2023-06-12	206.51	207.13	205.65	205.89	200.97	765,033
2023-06-09	205.58	207.38	204.70	206.64	201.70	632,775
2023-06-08	204.41	206.77	204.09	206.18	201.25	763,136
2023-06-07	201.59	206.43	201.26	204.99	200.09	918,554
2023-06-06	202.56	206.67	202.28	203.12	198.26	736,437
2023-06-05	202.18	204.30	201.02	202.24	197.40	782,978
2023-06-02	199.99	202.81	199.03	202.73	197.88	1,029,292
2023-06-01	195.35	198.80	194.48	198.80	194.05	916,027
2023-05-31	195.45	196.33	193.61	195.50	190.83	1,104,949
2023-05-30	195.49	196.65	193.62	196.05	191.36	724,945
2023-05-26	195.50	196.40	193.57	196.00	191.31	731,842
2023-05-25	194.25	195.86	193.52	195.10	190.43	648,248
2023-05-24	194.19	194.19	192.18	194.10	189.04	845,865
2023-05-23	195.41	197.24	193.57	195.20	190.11	1,089,350
2023-05-22	197.44	198.00	195.60	197.26	192.12	713,972
2023-05-19	197.29	197.72	194.45	197.22	192.08	663,095
2023-05-18	196.36	197.12	194.51	196.41	191.29	745,264
2023-05-17	196.17	197.43	194.78	196.51	191.39	572,668
2023-05-16	195.60	196.21	194.23	195.01	189.93	580,550
2023-05-15	195.42	196.20	194.51	196.17	191.06	571,455
2023-05-12	194.81	196.32	193.32	195.38	190.29	469,367
2023-05-11	195.14	196.46	194.06	194.83	189.75	481,278
2023-05-10	194.99	196.34	192.36	196.09	190.98	738,551
2023-05-09	192.56	194.13	191.60	193.11	188.07	560,412
2023-05-08	193.70	194.71	192.64	192.83	187.80	515,803
2023-05-05	192.98	195.05	191.01	193.57	188.52	1,068,080
2023-05-04	194.90	199.10	187.20	190.23	185.27	2,325,745
2023-05-03	180.00	182.64	178.54	178.62	173.96	1,213,852
2023-05-02	176.75	179.55	174.78	179.27	174.60	1,105,354
2023-05-01	174.17	177.79	174.17	177.51	172.88	815,888
2023-04-28	172.27	175.28	172.27	175.12	170.55	576,471
2023-04-27	166.66	173.04	166.55	172.98	168.47	707,610
2023-04-26	168.21	169.23	166.44	166.65	162.30	651,117
2023-04-25	170.46	171.07	169.38	169.67	165.25	466,801
2023-04-24	171.98	172.76	170.55	171.41	166.94	524,092
2023-04-21	172.65	172.85	169.74	171.14	166.68	826,098
2023-04-20	172.50	173.59	171.28	172.44	167.94	562,618
2023-04-19	172.31	174.29	171.28	173.54	169.02	456,131
2023-04-18	172.00	173.45	170.51	172.36	167.87	670,299
2023-04-17	169.00	172.03	168.28	171.88	167.40	575,782
2023-04-14	168.75	171.14	168.26	169.08	164.67	615,507
2023-04-13	167.23	169.95	166.50	169.46	165.04	605,887
2023-04-12	167.84	169.03	166.64	167.32	162.96	700,539
2023-04-11	166.33	167.85	166.25	166.57	162.23	786,867
2023-04-10	164.04	166.70	163.96	166.01	161.68	523,150
2023-04-06	163.34	165.35	162.00	164.93	160.63	877,293
2023-04-05	166.85	167.95	163.27	164.06	159.78	1,304,142
2023-04-04	172.88	173.30	168.32	168.86	164.46	929,653
2023-04-03	174.45	174.67	171.38	172.93	168.42	849,200
2023-03-31	171.27	172.37	170.14	171.56	167.09	1,537,659
2023-03-30	171.56	171.95	169.44	170.14	165.70	394,783
2023-03-29	169.53	170.00	168.62	169.99	165.56	456,685
2023-03-28	165.61	168.25	164.76	168.04	163.66	597,766
2023-03-27	167.96	168.01	165.63	165.80	161.48	739,761
2023-03-24	162.91	166.26	161.69	166.20	161.87	717,125
2023-03-23	163.30	167.01	163.30	164.50	160.21	740,010
2023-03-22	165.46	168.06	163.62	163.71	159.44	726,382
2023-03-21	165.80	166.71	164.89	166.14	161.81	1,067,807
2023-03-20	162.22	163.53	161.45	163.27	159.01	1,126,379

← NewerPage 15 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.