Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	165.40	165.46	160.81	161.02	156.82	1,296,744
2023-03-16	161.78	166.34	160.41	166.21	161.88	1,027,174
2023-03-15	163.81	164.93	159.76	162.81	158.56	1,081,525
2023-03-14	169.63	171.04	165.74	167.51	163.14	952,987
2023-03-13	166.25	169.00	165.01	165.98	161.65	910,693
2023-03-10	174.47	174.90	168.49	169.29	164.88	1,003,589
2023-03-09	179.36	180.46	173.39	174.07	169.53	726,350
2023-03-08	177.22	181.34	176.66	178.92	174.25	607,556
2023-03-07	179.78	180.98	176.71	177.23	172.61	597,042
2023-03-06	182.09	182.56	178.77	179.79	175.10	692,253
2023-03-03	182.01	182.96	180.00	182.47	177.71	730,903
2023-03-02	179.00	182.73	176.77	181.65	176.49	910,591
2023-03-01	179.70	182.84	179.53	179.97	174.86	708,354
2023-02-28	181.50	183.11	180.79	180.91	175.78	612,756
2023-02-27	185.44	186.00	180.77	181.59	176.44	768,462
2023-02-24	180.83	183.85	179.63	183.64	178.43	630,267
2023-02-23	181.13	182.59	180.12	182.57	177.39	567,159
2023-02-22	182.63	182.63	180.12	180.89	175.76	608,253
2023-02-21	184.14	184.76	180.29	180.52	175.40	910,496
2023-02-17	183.62	188.29	183.50	185.65	180.38	1,122,413
2023-02-16	181.95	190.47	181.66	185.37	180.11	2,402,850
2023-02-15	187.50	197.76	186.38	195.45	189.90	2,026,200
2023-02-14	185.35	187.70	183.91	185.58	180.31	890,259
2023-02-13	185.21	186.17	184.01	186.06	180.78	609,212
2023-02-10	183.90	185.63	182.72	184.13	178.90	793,866
2023-02-09	186.74	188.34	184.31	185.09	179.84	829,231
2023-02-08	182.58	185.44	182.58	185.15	179.90	712,687
2023-02-07	180.52	185.20	180.41	184.16	178.93	785,634
2023-02-06	181.90	183.36	180.70	181.59	176.44	682,769
2023-02-03	185.22	186.60	182.90	183.52	178.31	526,783
2023-02-02	185.76	189.07	184.39	187.52	182.20	1,056,798
2023-02-01	182.91	185.38	180.15	183.89	178.67	560,923
2023-01-31	179.58	183.33	179.06	183.33	178.13	687,651
2023-01-30	177.61	180.04	177.33	178.38	173.32	710,945
2023-01-27	178.79	180.10	177.74	178.50	173.43	868,959
2023-01-26	179.61	179.61	175.17	179.52	174.43	743,094
2023-01-25	176.91	179.20	175.02	178.67	173.60	625,520
2023-01-24	177.44	179.02	176.18	178.30	173.24	571,008
2023-01-23	178.75	180.24	176.97	179.45	174.36	719,944
2023-01-20	177.28	179.26	175.82	178.89	173.81	819,648
2023-01-19	179.74	180.58	176.43	176.67	171.66	498,922
2023-01-18	182.61	184.20	180.10	180.36	175.24	458,246
2023-01-17	182.31	183.01	181.05	182.56	177.38	442,320
2023-01-13	181.56	184.08	180.00	183.19	177.99	479,456
2023-01-12	182.80	183.47	179.13	180.81	175.68	633,743
2023-01-11	177.96	182.47	177.39	182.41	177.23	679,680
2023-01-10	177.08	177.56	174.82	176.75	171.73	671,901
2023-01-09	181.92	182.30	177.68	178.02	172.97	806,117
2023-01-06	177.61	181.53	175.94	181.36	176.21	700,348
2023-01-05	177.78	178.93	175.07	175.46	170.48	432,357
2023-01-04	178.18	179.85	176.84	179.57	174.47	606,358
2023-01-03	177.40	178.09	174.76	176.10	171.10	591,945
2022-12-30	174.84	175.66	172.69	175.11	170.14	449,114
2022-12-29	175.55	177.03	174.10	176.03	171.03	326,260
2022-12-28	176.17	176.78	174.04	174.09	169.15	270,842
2022-12-27	175.80	176.71	174.53	175.68	170.69	330,405
2022-12-23	173.78	175.23	172.50	175.20	170.23	413,080
2022-12-22	174.19	174.95	171.28	174.03	169.09	660,086
2022-12-21	178.06	178.71	175.22	175.96	170.97	637,220
2022-12-20	175.50	177.62	174.96	176.58	171.57	682,982

← NewerPage 16 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.