Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	176.31	177.13	175.35	176.57	167.33	503,741
2021-04-22	177.83	178.28	176.05	176.11	166.90	656,229
2021-04-21	173.73	177.40	173.00	177.37	168.09	648,310
2021-04-20	176.18	176.90	172.59	174.51	165.38	619,684
2021-04-19	175.67	177.10	175.61	176.74	167.50	708,968
2021-04-16	176.12	176.74	175.46	175.67	166.48	546,074
2021-04-15	174.88	175.13	173.00	174.75	165.61	518,571
2021-04-14	172.10	174.81	171.69	174.08	164.97	454,662
2021-04-13	173.22	174.00	171.22	172.64	163.61	627,869
2021-04-12	173.37	174.82	172.04	174.35	165.23	551,391
2021-04-09	170.74	172.82	170.04	172.53	163.51	569,471
2021-04-08	167.34	170.55	165.86	170.35	161.44	637,710
2021-04-07	171.53	171.65	168.08	168.91	160.07	712,449
2021-04-06	170.00	170.89	168.69	170.63	161.70	668,697
2021-04-05	169.81	170.74	168.33	170.29	161.38	755,382
2021-04-01	168.00	169.74	164.13	166.39	157.69	1,337,604
2021-03-31	175.00	176.35	167.20	168.75	159.92	1,421,014
2021-03-30	170.50	175.17	170.50	172.23	163.22	805,918
2021-03-29	171.56	173.67	168.80	170.90	161.96	959,583
2021-03-26	168.39	170.73	166.56	170.34	161.43	699,379
2021-03-25	160.60	167.16	158.73	165.59	156.93	1,007,401
2021-03-24	160.32	163.40	159.25	160.55	152.15	720,651
2021-03-23	161.39	161.45	157.80	158.41	150.12	958,744
2021-03-22	164.55	164.55	160.89	162.04	153.56	818,551
2021-03-19	167.21	167.67	164.45	165.27	156.63	1,177,057
2021-03-18	169.07	171.25	166.95	168.05	159.26	770,605
2021-03-17	168.81	170.63	166.46	168.63	159.81	545,698
2021-03-16	173.00	173.00	168.18	168.56	159.74	803,544
2021-03-15	171.96	172.49	168.76	172.49	163.47	568,500
2021-03-12	172.07	172.90	170.00	171.94	162.95	374,026
2021-03-11	173.34	174.68	170.40	171.93	162.94	757,173
2021-03-10	168.08	172.67	166.66	171.34	162.38	630,558
2021-03-09	169.66	169.99	166.13	167.82	159.04	583,921
2021-03-08	167.69	172.46	167.04	169.10	160.25	672,043
2021-03-05	168.40	169.27	161.22	167.42	158.66	1,071,472
2021-03-04	169.73	171.25	162.60	166.00	157.32	1,380,783
2021-03-03	168.94	171.73	168.94	170.26	161.35	1,432,355
2021-03-02	172.36	173.00	168.62	168.94	160.10	733,477
2021-03-01	169.73	173.91	169.73	171.96	162.97	646,637
2021-02-26	167.48	169.06	164.50	166.99	158.26	926,389
2021-02-25	174.47	174.47	167.55	168.28	159.13	793,402
2021-02-24	165.57	175.02	165.57	174.15	164.68	1,613,960
2021-02-23	164.18	166.68	159.44	165.99	156.96	922,023
2021-02-22	163.38	164.56	161.44	161.99	153.18	521,224
2021-02-19	161.85	165.30	161.78	164.38	155.44	1,004,557
2021-02-18	161.35	162.06	159.37	160.62	151.88	606,427
2021-02-17	162.00	162.25	157.80	161.88	153.08	629,693
2021-02-16	160.82	167.53	159.02	162.45	153.61	956,958
2021-02-12	159.03	164.73	158.84	164.50	155.55	787,564
2021-02-11	159.60	161.53	158.75	160.06	151.35	607,974
2021-02-10	156.68	161.09	155.39	159.24	150.58	723,879
2021-02-09	154.36	157.73	153.33	155.65	147.18	609,250
2021-02-08	154.25	156.25	152.71	154.18	145.79	490,008
2021-02-05	154.86	154.86	152.25	152.94	144.62	587,589
2021-02-04	152.79	155.33	150.83	153.15	144.82	722,894
2021-02-03	151.82	154.03	151.50	152.35	144.06	514,474
2021-02-02	153.57	155.12	151.90	151.93	143.67	476,201
2021-02-01	150.71	152.49	148.52	152.00	143.73	551,875
2021-01-29	148.04	150.64	146.26	149.14	141.03	860,873
2021-01-28	148.65	150.11	146.96	148.96	140.86	627,757

← NewerPage 24 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.