Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	171.16	176.29	171.16	174.34	165.55	570,206
2021-07-19	172.79	173.19	168.79	170.75	162.14	1,510,497
2021-07-16	176.80	177.18	175.00	175.35	166.51	612,870
2021-07-15	175.47	177.53	175.09	176.66	167.76	662,497
2021-07-14	172.79	176.19	172.30	175.96	167.09	829,309
2021-07-13	174.57	174.58	172.24	173.53	164.78	526,650
2021-07-12	172.93	175.26	171.81	174.74	165.93	435,459
2021-07-09	175.17	176.65	174.32	174.93	166.11	685,278
2021-07-08	172.30	173.91	172.00	172.87	164.16	741,791
2021-07-07	170.94	175.30	170.78	174.44	165.65	818,454
2021-07-06	170.56	171.60	167.16	171.03	162.41	714,321
2021-07-02	173.32	173.47	170.83	170.98	162.36	1,068,176
2021-07-01	174.64	175.49	173.11	173.83	165.07	881,510
2021-06-30	173.23	174.29	171.41	174.07	165.30	868,530
2021-06-29	178.17	179.44	173.14	174.10	165.33	662,954
2021-06-28	177.61	178.18	175.56	176.99	168.07	662,119
2021-06-25	181.00	181.38	176.92	177.61	168.66	1,379,650
2021-06-24	172.19	177.06	171.57	175.90	167.04	2,227,093
2021-06-23	169.72	171.54	168.88	170.33	161.75	490,578
2021-06-22	169.77	170.51	168.11	169.90	161.34	584,666
2021-06-21	167.50	169.62	167.12	168.94	160.43	536,116
2021-06-18	164.64	167.23	163.00	165.84	157.48	1,243,325
2021-06-17	170.63	171.29	164.30	166.05	157.68	1,274,896
2021-06-16	171.39	172.29	169.66	170.38	161.79	598,329
2021-06-15	172.04	173.23	170.88	172.06	163.39	555,602
2021-06-14	173.99	174.96	170.55	171.73	163.08	865,664
2021-06-11	174.91	176.05	173.76	174.24	165.46	766,254
2021-06-10	180.13	180.25	173.01	173.10	164.38	1,311,228
2021-06-09	178.57	179.82	177.00	178.62	169.62	833,346
2021-06-08	177.97	180.93	176.70	179.00	169.98	1,698,148
2021-06-07	180.55	182.52	177.50	177.96	168.99	1,012,686
2021-06-04	183.43	184.31	178.68	179.60	170.55	1,082,758
2021-06-03	180.00	183.92	179.11	182.99	173.77	1,156,037
2021-06-02	184.11	184.15	180.47	180.49	171.39	879,663
2021-06-01	185.25	185.90	183.37	183.62	174.37	507,453
2021-05-28	185.84	186.18	182.81	183.32	174.08	592,036
2021-05-27	186.34	187.00	184.76	185.53	176.18	1,524,192
2021-05-26	183.01	185.00	182.50	183.93	174.31	490,774
2021-05-25	185.22	186.22	181.88	182.42	172.88	804,405
2021-05-24	186.01	186.31	183.28	184.67	175.01	906,101
2021-05-21	185.59	187.88	184.41	184.47	174.82	568,781
2021-05-20	185.74	186.23	182.87	184.73	175.07	723,635
2021-05-19	186.94	187.10	182.80	184.95	175.28	703,571
2021-05-18	193.66	193.88	190.05	190.06	180.12	495,234
2021-05-17	191.29	194.00	189.70	193.11	183.01	572,576
2021-05-14	191.75	193.13	190.40	191.18	181.18	848,544
2021-05-13	187.70	190.97	187.41	190.05	180.11	1,165,106
2021-05-12	191.50	193.24	187.50	188.16	178.32	661,613
2021-05-11	189.09	191.97	187.04	191.44	181.43	687,235
2021-05-10	193.18	194.17	190.47	190.76	180.78	589,103
2021-05-07	190.48	192.65	189.25	191.71	181.68	539,894
2021-05-06	190.00	191.28	187.77	191.21	181.21	698,035
2021-05-05	190.96	191.61	188.32	189.50	179.59	913,094
2021-05-04	181.16	189.80	180.09	189.21	179.31	1,512,926
2021-05-03	180.00	181.26	178.64	179.68	170.28	562,326
2021-04-30	180.77	180.77	178.00	178.24	168.92	558,370
2021-04-29	180.06	181.80	179.31	181.68	172.18	364,395
2021-04-28	182.23	182.55	178.77	179.04	169.68	530,819
2021-04-27	180.00	181.95	179.47	180.86	171.40	569,844
2021-04-26	177.22	179.55	176.58	179.48	170.09	746,814

← NewerPage 23 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.