Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	184.36	184.71	182.34	183.44	176.99	619,682
2022-04-01	185.35	186.48	183.58	184.18	177.71	800,239
2022-03-31	185.60	187.46	183.69	183.70	177.24	953,214
2022-03-30	191.37	191.71	186.19	187.12	180.54	795,465
2022-03-29	189.99	192.00	188.07	191.33	184.61	811,578
2022-03-28	184.00	187.36	182.88	187.29	180.71	973,806
2022-03-25	181.13	184.81	179.11	184.71	178.22	822,507
2022-03-24	178.57	180.85	177.63	180.84	174.49	722,961
2022-03-23	181.17	181.45	177.18	177.34	171.11	551,780
2022-03-22	183.37	184.50	180.99	182.05	175.65	499,307
2022-03-21	182.38	184.51	181.29	182.33	175.92	525,950
2022-03-18	182.97	184.42	180.00	183.47	177.02	1,012,455
2022-03-17	179.51	183.82	178.49	183.07	176.64	523,110
2022-03-16	183.17	186.86	177.10	181.28	174.91	946,925
2022-03-15	179.87	182.89	176.57	182.01	175.61	1,167,920
2022-03-14	177.80	180.24	175.98	177.92	171.67	691,537
2022-03-11	176.74	178.22	174.86	175.32	169.16	610,947
2022-03-10	173.47	176.61	173.47	175.38	169.22	682,828
2022-03-09	176.05	178.22	173.76	176.77	170.56	620,179
2022-03-08	170.78	177.18	169.99	170.95	164.94	775,583
2022-03-07	177.29	177.59	169.53	170.18	164.20	1,347,749
2022-03-04	174.12	177.29	172.51	177.10	170.88	1,132,546
2022-03-03	180.54	180.99	176.21	177.32	171.09	655,992
2022-03-02	176.76	179.32	174.53	178.25	171.99	946,290
2022-03-01	180.39	181.00	172.90	174.44	168.31	810,847
2022-02-28	179.84	182.74	178.60	181.45	175.07	1,064,531
2022-02-25	177.31	183.86	176.21	183.48	176.65	1,045,256
2022-02-24	170.78	177.82	169.71	177.15	170.55	1,006,318
2022-02-23	183.21	184.96	174.83	175.30	168.77	895,565
2022-02-22	184.73	187.04	181.80	183.06	176.24	994,836
2022-02-18	187.71	188.60	183.52	185.31	178.41	844,824
2022-02-17	191.06	192.54	187.41	187.61	180.62	999,671
2022-02-16	188.41	191.97	183.72	191.72	184.58	1,201,148
2022-02-15	185.04	190.59	184.86	189.11	182.07	866,089
2022-02-14	187.00	190.05	182.43	183.89	177.04	838,673
2022-02-11	187.70	190.62	185.97	187.00	180.04	1,037,257
2022-02-10	186.27	193.31	182.69	188.94	181.90	1,170,389
2022-02-09	187.57	189.77	187.29	188.83	181.80	768,805
2022-02-08	182.59	186.09	182.50	185.61	178.70	693,195
2022-02-07	184.92	184.92	180.85	182.42	175.63	944,871
2022-02-04	184.74	185.74	181.90	184.04	177.19	913,070
2022-02-03	187.46	189.66	184.57	185.36	178.46	664,432
2022-02-02	190.93	192.02	189.52	189.98	182.90	521,637
2022-02-01	190.87	193.17	186.69	191.40	184.27	637,309
2022-01-31	186.49	190.38	186.19	190.31	183.22	764,028
2022-01-28	183.61	188.45	181.74	188.42	181.40	716,278
2022-01-27	186.12	187.80	181.31	183.21	176.39	751,264
2022-01-26	185.45	188.20	181.19	183.66	176.82	1,050,949
2022-01-25	184.01	185.55	179.92	183.51	176.68	999,363
2022-01-24	183.09	189.66	179.72	188.79	181.76	1,431,613
2022-01-21	187.43	190.65	185.52	186.02	179.09	1,105,548
2022-01-20	189.58	192.39	187.88	188.22	181.21	1,199,210
2022-01-19	191.43	192.31	187.72	188.22	181.21	986,269
2022-01-18	189.53	190.80	186.88	190.59	183.49	1,180,091
2022-01-14	197.04	198.62	190.23	192.23	185.07	2,301,676
2022-01-13	202.78	204.13	198.85	199.07	191.66	951,391
2022-01-12	201.74	203.75	199.71	202.88	195.32	912,827
2022-01-11	200.05	200.60	195.87	200.44	192.98	1,017,667
2022-01-10	207.39	207.39	198.75	200.08	192.63	868,104
2022-01-07	210.00	211.63	206.23	207.92	200.18	692,700

← NewerPage 20 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.