Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	209.80	211.89	207.57	209.95	202.13	563,428
2022-01-05	210.62	213.27	208.36	208.48	200.72	637,415
2022-01-04	210.00	213.65	209.21	210.53	202.69	710,271
2022-01-03	208.40	209.91	206.86	207.90	200.16	614,669
2021-12-31	206.42	208.35	204.88	207.58	199.85	523,555
2021-12-30	209.14	210.25	206.52	206.83	199.13	388,086
2021-12-29	207.76	210.00	207.76	208.97	201.19	588,380
2021-12-28	206.74	209.14	206.74	208.84	201.06	287,147
2021-12-27	207.03	207.79	205.80	207.49	199.76	394,488
2021-12-23	205.57	207.99	204.46	206.36	198.67	365,372
2021-12-22	203.04	205.81	202.39	205.69	198.03	608,039
2021-12-21	200.00	203.89	199.27	202.35	194.81	545,522
2021-12-20	201.00	201.99	195.84	198.78	191.38	779,585
2021-12-17	205.18	206.19	203.22	204.74	197.11	1,358,696
2021-12-16	206.63	207.45	204.74	205.35	197.70	617,289
2021-12-15	204.05	206.30	202.30	206.26	198.58	688,923
2021-12-14	203.21	205.33	202.14	204.14	196.54	792,732
2021-12-13	205.00	205.72	201.50	203.87	196.28	673,063
2021-12-10	203.00	205.91	202.26	205.46	197.81	782,323
2021-12-09	200.18	202.74	199.80	201.32	193.82	614,832
2021-12-08	199.74	201.05	198.86	200.52	193.05	948,932
2021-12-07	199.86	201.99	199.50	199.76	192.32	580,564
2021-12-06	194.10	200.45	192.28	197.58	190.22	831,409
2021-12-03	195.40	197.98	189.21	191.37	184.24	999,855
2021-12-02	189.66	196.91	189.04	195.81	188.52	691,659
2021-12-01	194.89	196.11	188.90	188.98	181.94	743,287
2021-11-30	197.45	198.39	190.97	191.64	184.50	951,699
2021-11-29	198.69	200.91	198.35	199.35	191.93	629,284
2021-11-26	197.44	198.86	194.21	197.45	190.10	441,912
2021-11-24	199.47	202.16	198.61	201.89	194.37	531,189
2021-11-23	199.30	200.38	197.25	199.99	192.54	679,654
2021-11-22	196.77	201.08	196.77	198.16	190.78	804,656
2021-11-19	198.27	199.35	195.77	196.15	188.84	997,814
2021-11-18	201.75	202.96	198.34	198.59	191.19	748,578
2021-11-17	202.45	202.63	201.29	202.03	194.51	446,212
2021-11-16	202.66	204.00	201.95	202.95	195.39	452,295
2021-11-15	203.00	203.26	201.34	201.94	192.49	388,349
2021-11-12	200.00	202.56	199.12	202.28	192.47	497,043
2021-11-11	199.63	201.55	198.26	199.26	189.59	556,567
2021-11-10	204.65	205.78	199.12	200.28	190.56	864,033
2021-11-09	210.16	210.16	202.92	205.78	195.80	901,461
2021-11-08	206.50	207.50	200.22	205.76	195.78	1,604,862
2021-11-05	196.60	200.46	195.30	196.06	186.55	1,169,735
2021-11-04	192.85	196.42	190.08	193.98	184.57	1,923,094
2021-11-03	195.01	196.96	194.00	195.00	185.54	942,890
2021-11-02	188.30	197.00	187.03	195.01	185.55	1,318,476
2021-11-01	191.00	191.85	186.71	188.16	179.03	878,959
2021-10-29	187.43	190.38	187.36	190.12	180.90	1,014,481
2021-10-28	187.04	190.93	186.78	188.87	179.71	694,926
2021-10-27	189.10	190.39	184.77	185.03	176.05	588,458
2021-10-26	191.52	191.52	188.15	189.13	179.95	513,818
2021-10-25	186.07	191.47	184.50	190.87	181.61	793,148
2021-10-22	184.95	186.50	184.44	185.16	176.18	423,317
2021-10-21	185.61	185.61	182.93	184.45	175.50	535,839
2021-10-20	179.87	185.99	179.73	185.71	176.70	827,852

← NewerPage 21 of 21 · 1,255 trading days

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.