Vulcan Materials CO historical data
| 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 |
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.