Vulcan Materials CO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 175.50 | 177.62 | 174.96 | 176.58 | 171.57 | 682,982 |
| 2022-12-19 | 177.46 | 178.72 | 174.25 | 175.42 | 170.44 | 655,009 |
| 2022-12-16 | 176.97 | 178.42 | 175.11 | 177.17 | 172.14 | 963,254 |
| 2022-12-15 | 181.68 | 182.11 | 178.60 | 179.28 | 174.19 | 611,219 |
| 2022-12-14 | 185.02 | 185.99 | 182.41 | 184.60 | 179.36 | 837,233 |
| 2022-12-13 | 188.61 | 190.15 | 184.00 | 185.93 | 180.65 | 922,280 |
| 2022-12-12 | 182.78 | 184.16 | 180.84 | 184.14 | 178.91 | 679,329 |
| 2022-12-09 | 182.58 | 184.99 | 181.96 | 182.45 | 177.27 | 911,819 |
| 2022-12-08 | 183.47 | 183.66 | 181.11 | 182.81 | 177.62 | 559,529 |
| 2022-12-07 | 178.18 | 181.19 | 178.01 | 179.10 | 174.02 | 603,515 |
| 2022-12-06 | 179.66 | 180.00 | 176.44 | 177.95 | 172.90 | 484,271 |
| 2022-12-05 | 182.31 | 182.31 | 178.24 | 179.00 | 173.92 | 591,787 |
| 2022-12-02 | 181.76 | 185.46 | 180.88 | 184.49 | 179.25 | 528,667 |
| 2022-12-01 | 184.25 | 184.83 | 182.00 | 183.83 | 178.61 | 638,352 |
| 2022-11-30 | 177.90 | 183.77 | 177.45 | 183.33 | 178.13 | 860,831 |
| 2022-11-29 | 179.12 | 180.37 | 177.83 | 178.45 | 173.39 | 501,963 |
| 2022-11-28 | 182.25 | 183.33 | 178.99 | 179.68 | 174.58 | 658,304 |
| 2022-11-25 | 182.03 | 183.34 | 181.43 | 183.34 | 178.14 | 170,375 |
| 2022-11-23 | 182.48 | 184.85 | 181.61 | 182.28 | 177.11 | 333,640 |
| 2022-11-22 | 179.49 | 182.48 | 178.81 | 182.28 | 177.11 | 567,012 |
| 2022-11-21 | 178.49 | 180.27 | 177.30 | 178.56 | 173.49 | 366,590 |
| 2022-11-18 | 177.87 | 179.71 | 176.80 | 178.89 | 173.81 | 652,869 |
| 2022-11-17 | 174.90 | 175.93 | 173.48 | 175.74 | 170.75 | 569,664 |
| 2022-11-16 | 175.50 | 177.55 | 174.40 | 176.79 | 171.77 | 1,256,874 |
| 2022-11-15 | 177.99 | 179.73 | 173.78 | 175.90 | 170.91 | 743,085 |
| 2022-11-14 | 177.86 | 179.76 | 174.96 | 175.16 | 170.19 | 589,964 |
| 2022-11-11 | 181.48 | 183.57 | 178.02 | 178.96 | 173.49 | 920,729 |
| 2022-11-10 | 176.12 | 181.88 | 176.12 | 180.07 | 174.57 | 1,095,783 |
| 2022-11-09 | 171.75 | 171.98 | 168.55 | 168.94 | 163.78 | 544,234 |
| 2022-11-08 | 173.22 | 174.09 | 170.92 | 172.50 | 167.23 | 552,245 |
| 2022-11-07 | 171.41 | 173.01 | 168.87 | 172.16 | 166.90 | 838,650 |
| 2022-11-04 | 171.73 | 172.99 | 167.86 | 170.15 | 164.95 | 944,173 |
| 2022-11-03 | 160.94 | 171.54 | 160.66 | 169.04 | 163.88 | 1,485,100 |
| 2022-11-02 | 166.94 | 169.93 | 162.88 | 162.91 | 157.93 | 1,377,593 |
| 2022-11-01 | 165.26 | 166.23 | 162.03 | 164.79 | 159.76 | 1,469,207 |
| 2022-10-31 | 164.87 | 165.49 | 162.21 | 163.70 | 158.70 | 845,005 |
| 2022-10-28 | 162.60 | 166.52 | 161.51 | 165.69 | 160.63 | 729,442 |
| 2022-10-27 | 161.67 | 164.09 | 161.53 | 162.06 | 157.11 | 556,180 |
| 2022-10-26 | 162.79 | 163.19 | 160.13 | 161.41 | 156.48 | 646,300 |
| 2022-10-25 | 155.07 | 163.01 | 155.07 | 162.28 | 157.32 | 735,706 |
| 2022-10-24 | 156.71 | 157.29 | 154.63 | 155.92 | 151.16 | 885,653 |
| 2022-10-21 | 149.24 | 155.88 | 148.51 | 155.43 | 150.68 | 832,006 |
| 2022-10-20 | 154.47 | 156.25 | 149.06 | 149.16 | 144.60 | 928,018 |
| 2022-10-19 | 157.53 | 158.00 | 153.14 | 154.77 | 150.04 | 593,975 |
| 2022-10-18 | 157.38 | 159.29 | 156.81 | 158.78 | 153.93 | 598,722 |
| 2022-10-17 | 150.65 | 154.45 | 150.10 | 154.03 | 149.32 | 529,116 |
| 2022-10-14 | 156.99 | 157.48 | 148.01 | 148.44 | 143.90 | 603,446 |
| 2022-10-13 | 150.37 | 156.47 | 147.64 | 155.27 | 150.53 | 832,431 |
| 2022-10-12 | 156.03 | 156.03 | 152.82 | 154.07 | 149.36 | 664,941 |
| 2022-10-11 | 158.17 | 159.22 | 156.11 | 156.27 | 151.50 | 536,396 |
| 2022-10-10 | 158.90 | 159.30 | 156.27 | 158.18 | 153.35 | 374,704 |
| 2022-10-07 | 160.27 | 160.60 | 156.50 | 157.49 | 152.68 | 509,026 |
| 2022-10-06 | 163.41 | 164.94 | 162.01 | 162.20 | 157.24 | 538,256 |
| 2022-10-05 | 161.76 | 165.88 | 161.24 | 164.11 | 159.10 | 654,861 |
| 2022-10-04 | 163.49 | 165.52 | 163.30 | 163.96 | 158.95 | 653,658 |
| 2022-10-03 | 158.87 | 162.10 | 158.04 | 160.40 | 155.50 | 912,498 |
| 2022-09-30 | 158.22 | 161.79 | 156.75 | 157.71 | 152.89 | 950,829 |
| 2022-09-29 | 154.14 | 158.12 | 151.73 | 157.78 | 152.96 | 1,629,313 |
| 2022-09-28 | 153.40 | 156.81 | 152.43 | 156.15 | 151.38 | 662,221 |
| 2022-09-27 | 155.82 | 156.37 | 150.54 | 152.34 | 147.69 | 860,838 |
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.