Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	141.72	143.60	139.09	142.10	137.45	861,371
2022-06-29	143.94	143.94	139.50	143.28	138.59	841,823
2022-06-28	146.56	147.96	143.23	143.37	138.68	502,078
2022-06-27	146.67	146.67	143.37	145.96	141.18	722,478
2022-06-24	142.72	146.29	142.18	145.82	141.05	2,470,317
2022-06-23	143.46	144.53	141.18	141.45	136.82	904,208
2022-06-22	142.44	144.89	141.32	143.83	139.12	753,140
2022-06-21	145.75	146.52	143.32	144.67	139.93	898,922
2022-06-17	145.50	148.17	143.24	144.65	139.92	1,162,411
2022-06-16	147.98	148.84	144.09	144.93	140.19	792,522
2022-06-15	152.82	154.17	148.99	151.45	146.49	758,125
2022-06-14	152.91	153.19	150.34	151.04	146.10	1,004,560
2022-06-13	151.99	155.11	151.41	152.97	147.96	1,012,490
2022-06-10	157.00	158.20	154.88	156.35	151.23	663,587
2022-06-09	162.07	164.50	161.04	161.08	155.81	522,354
2022-06-08	167.37	168.02	162.73	163.01	157.67	408,450
2022-06-07	164.99	169.79	164.42	169.27	163.73	443,692
2022-06-06	167.17	167.80	165.90	166.73	161.27	485,388
2022-06-03	167.31	167.87	164.78	165.94	160.51	614,863
2022-06-02	165.96	168.68	163.97	168.48	162.97	550,309
2022-06-01	165.90	166.25	161.29	164.54	159.15	648,149
2022-05-31	167.33	167.33	163.51	164.87	159.47	968,226
2022-05-27	165.77	169.74	165.77	169.71	164.16	461,943
2022-05-26	162.28	165.45	161.71	164.28	158.90	334,913
2022-05-25	160.48	161.63	158.83	160.65	155.00	545,298
2022-05-24	163.33	163.66	157.33	161.24	155.57	745,356
2022-05-23	162.03	163.97	160.03	163.91	158.15	727,394
2022-05-20	162.52	163.20	156.88	160.03	154.41	826,661
2022-05-19	159.31	163.41	159.31	160.31	154.68	546,507
2022-05-18	163.05	163.83	159.90	160.53	154.89	594,778
2022-05-17	163.74	165.14	161.52	164.88	159.09	917,761
2022-05-16	164.50	165.34	157.13	160.13	154.50	1,338,389
2022-05-13	166.58	170.89	165.68	168.02	162.12	1,020,842
2022-05-12	157.89	165.29	156.53	165.11	159.31	1,426,946
2022-05-11	161.82	165.39	157.80	158.10	152.54	822,544
2022-05-10	165.73	166.29	158.15	161.54	155.86	802,242
2022-05-09	167.59	169.28	161.85	162.95	157.22	964,460
2022-05-06	174.70	174.82	164.63	169.88	163.91	1,157,083
2022-05-05	183.01	183.51	174.59	177.08	170.86	747,322
2022-05-04	175.40	185.57	175.25	185.43	178.91	1,314,379
2022-05-03	171.67	178.39	171.50	176.93	170.71	1,076,039
2022-05-02	172.91	174.25	168.47	172.02	165.98	1,091,058
2022-04-29	176.52	177.94	171.84	172.29	166.24	639,973
2022-04-28	172.67	178.97	171.03	177.88	171.63	765,670
2022-04-27	170.91	174.01	170.09	172.09	166.04	537,322
2022-04-26	174.94	175.57	170.50	170.50	164.51	626,389
2022-04-25	171.17	176.76	169.53	176.01	169.83	1,074,320
2022-04-22	180.80	180.91	170.94	171.08	165.07	1,127,624
2022-04-21	184.16	185.21	179.58	181.37	175.00	698,832
2022-04-20	179.24	183.62	178.68	182.63	176.21	662,336
2022-04-19	174.50	177.71	173.92	177.21	170.98	633,939
2022-04-18	174.30	176.22	172.44	173.99	167.88	441,356
2022-04-14	176.40	177.82	174.72	174.77	168.63	536,495
2022-04-13	175.63	177.26	175.40	176.47	170.27	517,466
2022-04-12	177.26	179.95	174.81	175.50	169.33	378,290
2022-04-11	176.35	179.71	175.78	176.17	169.98	483,728
2022-04-08	177.07	179.58	174.34	176.91	170.69	433,815
2022-04-07	178.99	179.73	175.65	176.07	169.88	1,085,498
2022-04-06	180.65	181.13	177.53	179.00	172.71	995,063
2022-04-05	181.92	184.94	181.92	182.35	175.94	653,360

← NewerPage 19 of 21 · 1,255 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.