Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	155.91	157.33	152.55	153.95	149.25	779,431
2022-09-23	156.02	156.88	153.23	155.63	150.88	763,768
2022-09-22	160.17	161.66	158.61	158.96	154.10	647,020
2022-09-21	164.05	167.06	160.37	160.47	155.57	802,431
2022-09-20	160.90	162.83	159.30	162.19	157.23	814,819
2022-09-19	158.52	163.28	158.46	162.97	157.99	763,070
2022-09-16	161.48	161.48	157.39	159.40	154.53	1,050,270
2022-09-15	160.22	164.08	159.84	162.22	157.26	752,605
2022-09-14	163.45	163.67	158.30	160.22	155.33	1,064,856
2022-09-13	167.51	168.09	163.10	163.66	158.66	688,104
2022-09-12	173.22	173.74	170.29	171.30	166.07	776,172
2022-09-09	172.00	172.72	171.05	171.81	166.56	723,828
2022-09-08	168.45	171.67	166.83	170.83	165.61	718,593
2022-09-07	163.77	170.14	163.77	170.03	164.84	478,204
2022-09-06	165.69	166.40	163.30	164.41	159.39	570,639
2022-09-02	168.49	169.73	163.95	164.95	159.91	537,121
2022-09-01	167.15	167.15	163.77	166.22	161.14	781,570
2022-08-31	167.91	167.91	164.90	166.49	161.40	736,594
2022-08-30	169.87	170.48	164.70	166.77	161.67	578,787
2022-08-29	167.39	171.58	167.39	169.24	164.07	498,736
2022-08-26	174.82	174.82	168.51	169.11	163.94	579,031
2022-08-25	172.39	174.97	171.98	174.88	169.54	469,713
2022-08-24	171.10	172.40	169.92	171.14	165.91	722,177
2022-08-23	172.00	173.50	170.75	171.15	165.92	453,577
2022-08-22	172.66	174.34	172.02	172.17	166.91	682,458
2022-08-19	177.84	177.84	175.08	175.66	170.29	534,793
2022-08-18	178.10	179.05	176.45	177.79	172.36	413,147
2022-08-17	176.26	178.79	175.84	178.21	172.77	672,131
2022-08-16	176.45	179.75	176.45	178.39	172.94	504,309
2022-08-15	177.16	179.40	176.21	177.91	172.09	497,428
2022-08-12	176.52	178.29	175.66	178.23	172.40	572,602
2022-08-11	176.43	177.69	175.43	175.61	169.86	619,473
2022-08-10	174.20	175.85	173.58	174.52	168.81	538,839
2022-08-09	171.74	172.33	169.69	170.50	164.92	705,250
2022-08-08	173.11	174.79	170.06	172.17	166.53	803,505
2022-08-05	168.42	172.87	167.22	172.02	166.39	1,120,075
2022-08-04	164.41	174.21	163.52	170.42	164.84	1,427,527
2022-08-03	165.27	166.94	164.28	166.25	160.81	843,114
2022-08-02	163.64	166.05	162.75	163.98	158.61	524,457
2022-08-01	164.01	166.37	163.34	164.86	159.46	676,540
2022-07-29	163.67	165.98	163.32	165.33	159.92	693,931
2022-07-28	161.37	163.40	159.13	162.91	157.58	578,440
2022-07-27	157.20	161.04	155.76	160.60	155.34	730,358
2022-07-26	155.51	157.00	154.69	156.21	151.10	399,280
2022-07-25	156.32	156.80	154.86	156.40	151.28	591,024
2022-07-22	157.16	157.82	154.13	155.65	150.56	480,375
2022-07-21	153.86	156.65	153.15	156.46	151.34	592,335
2022-07-20	151.52	154.78	151.52	154.58	149.52	632,510
2022-07-19	150.61	152.85	149.57	152.57	147.58	414,225
2022-07-18	149.48	150.52	147.81	148.40	143.54	406,038
2022-07-15	149.62	149.62	147.30	148.72	143.85	429,820
2022-07-14	144.25	147.85	142.53	147.27	142.45	581,638
2022-07-13	145.38	147.70	143.99	146.29	141.50	528,663
2022-07-12	147.55	150.50	147.55	148.49	143.63	677,622
2022-07-11	144.80	148.28	144.43	148.08	143.23	578,546
2022-07-08	147.78	147.78	145.08	146.41	141.62	568,490
2022-07-07	147.07	148.34	146.19	147.28	142.46	697,217
2022-07-06	144.45	146.17	143.09	145.65	140.88	1,086,096
2022-07-05	139.01	144.70	137.54	144.63	139.90	954,017
2022-07-01	141.72	144.17	140.27	142.47	137.81	952,477

← NewerPage 18 of 79 · 4,730 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.