Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	275.46	277.97	272.43	274.93	274.42	824,097
2026-07-22	277.18	281.08	276.75	277.83	277.31	725,887
2026-07-21	281.55	282.52	274.83	276.75	276.24	1,027,556
2026-07-20	290.91	293.43	278.87	280.62	280.10	1,219,613
2026-07-17	291.03	298.85	287.06	288.33	287.80	689,851
2026-07-16	287.31	295.37	287.31	293.47	292.93	620,988
2026-07-15	290.06	292.82	287.51	289.11	288.57	700,997
2026-07-14	295.85	299.74	291.71	291.89	291.35	736,173
2026-07-13	294.62	298.35	290.97	292.78	292.24	802,736
2026-07-10	288.77	297.05	288.43	295.25	294.70	1,492,963
2026-07-09	285.75	290.14	284.50	288.73	288.19	939,123
2026-07-08	294.23	295.49	284.63	286.59	286.06	1,037,184
2026-07-07	305.04	305.04	294.92	299.90	299.34	1,013,639
2026-07-06	304.65	305.83	299.90	304.84	304.27	785,196
2026-07-02	298.20	303.74	295.51	303.19	302.63	1,340,427
2026-07-01	292.06	295.49	286.83	295.03	294.48	1,217,028
2026-06-30	305.65	306.99	291.42	295.01	294.46	1,936,809
2026-06-29	302.81	311.00	300.00	303.82	303.26	1,448,301
2026-06-26	313.70	314.77	307.08	311.35	310.77	1,602,793
2026-06-25	310.65	321.16	309.06	312.97	312.39	1,111,755
2026-06-24	302.01	309.92	301.74	307.29	306.72	1,731,321
2026-06-23	301.75	305.14	299.03	299.09	298.54	878,707
2026-06-22	300.66	307.03	298.57	304.39	303.83	968,928
2026-06-18	298.33	306.86	296.68	302.84	302.28	2,011,600
2026-06-17	299.06	305.28	293.00	294.82	294.27	1,058,090
2026-06-16	295.02	302.87	295.02	300.83	300.27	1,383,751
2026-06-15	292.29	299.37	287.87	292.99	292.45	1,178,474
2026-06-12	284.78	288.63	280.94	286.47	285.94	915,139
2026-06-11	273.73	280.96	271.86	280.19	279.67	1,559,239
2026-06-10	280.51	281.81	271.70	272.67	272.16	1,372,439
2026-06-09	272.56	279.42	271.63	279.00	278.48	1,322,776
2026-06-08	279.23	280.70	269.53	269.98	269.48	1,249,704
2026-06-05	283.73	285.56	280.39	281.38	280.86	1,416,024
2026-06-04	286.93	288.98	281.89	283.06	282.54	1,091,899
2026-06-03	280.77	286.08	280.50	285.30	284.77	969,427
2026-06-02	278.52	285.88	278.52	281.84	281.32	1,342,779
2026-06-01	278.69	284.20	275.49	281.56	281.04	1,415,521
2026-05-29	276.96	287.42	276.96	282.92	282.40	2,058,022
2026-05-28	274.50	278.49	273.74	276.75	276.24	1,617,105
2026-05-27	271.89	276.58	270.02	275.65	275.14	1,223,570
2026-05-26	262.42	270.81	261.23	268.94	268.44	1,160,859
2026-05-22	263.00	264.08	257.89	260.65	260.17	803,709
2026-05-21	260.23	263.59	258.28	262.08	261.07	701,463
2026-05-20	259.29	264.40	258.02	263.26	262.25	1,202,778
2026-05-19	265.48	265.56	252.42	259.46	258.47	1,497,581
2026-05-18	268.31	270.67	265.77	266.33	265.31	984,352
2026-05-15	271.50	274.40	266.75	267.83	266.80	954,729
2026-05-14	276.60	278.23	274.69	275.09	274.04	850,674
2026-05-13	277.89	280.06	272.84	274.54	273.49	1,229,147
2026-05-12	282.22	282.63	277.84	279.33	278.26	900,254
2026-05-11	283.49	284.54	279.81	282.70	281.62	928,212
2026-05-08	290.54	291.04	282.80	283.72	282.63	1,022,437
2026-05-07	297.49	298.75	288.89	288.93	287.82	792,797
2026-05-06	296.84	298.35	293.63	295.72	294.59	875,795
2026-05-05	288.93	294.80	288.61	291.51	290.39	676,580
2026-05-04	293.13	295.18	286.80	287.72	286.62	1,427,741
2026-05-01	303.16	303.18	295.01	297.32	296.18	970,101
2026-04-30	295.83	303.98	293.97	301.74	300.58	1,611,361
2026-04-29	303.12	306.30	294.98	296.08	294.94	2,056,377
2026-04-28	291.79	292.57	287.06	291.46	290.34	1,295,980

← NewerPage 2 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.