Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	171.25	172.36	168.86	170.48	162.21	542,177
2021-10-12	170.78	172.38	170.44	170.83	162.54	524,051
2021-10-11	175.00	176.10	171.78	171.88	163.54	531,929
2021-10-08	176.96	178.27	175.28	175.44	166.93	658,439
2021-10-07	176.04	179.30	175.58	176.64	168.07	924,902
2021-10-06	170.97	174.78	170.94	174.71	166.23	1,060,333
2021-10-05	171.42	171.52	168.14	169.28	161.07	1,475,123
2021-10-04	172.16	173.81	170.67	171.49	163.17	1,432,839
2021-10-01	169.00	173.75	167.24	172.94	164.55	1,236,663
2021-09-30	174.24	174.24	168.77	169.16	160.95	1,550,219
2021-09-29	176.71	176.71	173.37	173.76	165.33	1,008,246
2021-09-28	178.32	179.73	176.31	177.00	168.41	1,059,622
2021-09-27	176.39	180.21	176.39	178.23	169.58	658,732
2021-09-24	178.02	179.30	175.65	176.06	167.52	620,295
2021-09-23	175.24	180.81	174.30	178.71	170.04	1,000,861
2021-09-22	173.34	174.83	173.16	174.25	165.80	1,185,424
2021-09-21	170.50	172.94	168.12	171.56	163.24	1,468,044
2021-09-20	167.07	170.46	166.31	169.42	161.20	1,092,034
2021-09-17	171.59	172.81	169.59	169.88	161.64	1,262,761
2021-09-16	174.73	175.13	172.43	172.53	164.16	921,019
2021-09-15	175.73	176.21	174.45	174.98	166.49	1,155,100
2021-09-14	177.89	177.89	175.07	175.73	167.20	794,344
2021-09-13	178.91	180.35	176.70	177.93	169.30	863,240
2021-09-10	177.14	180.87	177.10	177.69	169.07	667,691
2021-09-09	175.40	178.28	175.09	176.00	167.46	535,519
2021-09-08	176.36	177.10	174.95	176.00	167.46	549,952
2021-09-07	179.02	179.80	176.07	177.05	168.46	803,523
2021-09-03	182.75	182.75	178.77	180.31	171.56	1,062,716
2021-09-02	185.85	186.46	181.92	183.00	174.12	1,456,201
2021-09-01	186.35	187.05	183.98	185.85	176.83	486,366
2021-08-31	187.27	187.72	184.89	185.93	176.91	768,558
2021-08-30	188.70	189.27	185.94	186.04	177.01	718,369
2021-08-27	189.09	189.68	187.43	187.95	178.83	507,128
2021-08-26	189.43	189.43	186.76	187.53	178.43	348,153
2021-08-25	186.55	191.86	186.14	189.58	180.38	571,352
2021-08-24	185.55	186.94	184.00	186.37	177.33	408,062
2021-08-23	184.40	185.70	182.93	184.94	175.97	383,703
2021-08-20	183.27	184.73	182.48	183.39	174.49	446,005
2021-08-19	182.23	184.91	181.53	183.31	174.42	358,899
2021-08-18	184.62	186.93	183.00	184.27	175.33	423,035
2021-08-17	186.75	188.30	184.06	185.20	176.21	928,984
2021-08-16	188.77	190.13	187.03	187.79	178.33	435,909
2021-08-13	191.88	192.24	189.49	189.79	180.23	384,901
2021-08-12	193.41	193.96	190.49	192.36	182.67	524,761
2021-08-11	189.60	193.86	189.48	193.41	183.66	1,185,454
2021-08-10	183.41	189.65	183.37	187.34	177.90	1,122,236
2021-08-09	181.59	185.59	180.17	183.23	174.00	907,494
2021-08-06	179.51	181.74	178.35	181.16	172.03	671,340
2021-08-05	180.58	181.35	174.94	177.80	168.84	922,783
2021-08-04	171.14	181.73	170.33	179.66	170.61	924,125
2021-08-03	179.75	181.14	177.38	180.85	171.74	556,642
2021-08-02	181.10	183.38	179.43	179.58	170.53	516,978
2021-07-30	182.06	183.85	179.29	179.99	170.92	803,200
2021-07-29	184.00	185.83	180.56	182.61	173.41	860,400
2021-07-28	177.07	183.88	174.96	182.98	173.76	1,149,498
2021-07-27	174.33	176.98	172.53	176.66	167.76	498,443
2021-07-26	178.41	178.78	175.91	175.99	167.12	842,577
2021-07-23	176.95	178.44	175.98	178.14	169.16	408,685
2021-07-22	176.28	176.80	174.29	176.05	167.18	412,551
2021-07-21	175.35	176.83	174.64	176.35	167.46	585,311

← NewerPage 22 of 79 · 4,731 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.