Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	147.84	148.73	143.10	146.03	138.09	913,407
2021-01-26	158.03	158.03	150.22	150.50	142.31	695,584
2021-01-25	158.00	158.06	155.08	156.81	148.28	732,807
2021-01-22	157.63	159.18	155.89	158.37	149.76	684,418
2021-01-21	160.35	162.35	158.04	158.86	150.22	623,989
2021-01-20	159.48	161.01	159.20	160.62	151.88	575,596
2021-01-19	161.21	161.55	158.29	158.86	150.22	640,017
2021-01-15	158.82	161.31	157.12	160.92	152.17	717,578
2021-01-14	162.11	162.71	159.85	160.62	151.88	694,684
2021-01-13	165.01	166.07	160.97	161.60	152.81	839,004
2021-01-12	162.99	168.24	162.02	166.20	157.16	963,007
2021-01-11	161.20	164.27	160.24	163.00	154.13	615,557
2021-01-08	161.91	164.12	160.00	162.83	153.97	802,130
2021-01-07	162.20	163.97	159.55	162.01	153.20	952,299
2021-01-06	156.00	163.27	155.10	160.76	152.02	2,826,325
2021-01-05	146.53	148.02	145.60	147.57	139.54	663,077
2021-01-04	149.03	151.00	145.58	146.53	138.56	766,724
2020-12-31	145.90	148.82	144.50	148.31	140.24	467,351
2020-12-30	143.24	147.45	143.24	146.47	138.50	514,024
2020-12-29	146.26	146.40	142.24	142.77	135.00	512,169
2020-12-28	144.14	147.87	143.39	146.17	138.22	633,884
2020-12-24	142.94	143.37	141.72	143.22	135.43	185,933
2020-12-23	143.19	143.87	141.24	142.71	134.95	644,696
2020-12-22	144.99	146.08	142.60	143.27	135.48	641,373
2020-12-21	141.42	146.78	140.74	144.54	136.68	1,051,415
2020-12-18	140.00	145.87	139.09	145.22	137.32	2,209,608
2020-12-17	138.25	139.80	137.73	139.54	131.95	763,369
2020-12-16	138.98	139.43	136.22	137.69	130.20	934,407
2020-12-15	136.31	137.92	134.53	137.44	129.96	1,040,380
2020-12-14	139.50	140.00	135.32	135.44	128.07	675,755
2020-12-11	137.98	139.48	137.23	138.88	131.33	599,519
2020-12-10	140.85	141.11	137.36	137.76	130.27	1,448,408
2020-12-09	144.09	144.09	140.54	141.75	134.04	904,481
2020-12-08	144.04	146.59	144.04	144.45	136.59	455,741
2020-12-07	145.19	146.41	144.39	146.08	138.13	527,703
2020-12-04	144.43	146.72	144.10	146.44	138.48	612,800
2020-12-03	140.42	145.77	138.76	144.57	136.71	1,164,924
2020-12-02	142.54	144.08	140.61	140.84	133.18	541,011
2020-12-01	141.60	145.24	141.22	143.35	135.55	906,070
2020-11-30	141.90	142.06	137.88	139.65	132.05	811,189
2020-11-27	144.00	144.79	140.52	142.33	134.59	298,031
2020-11-25	143.87	144.86	140.87	144.02	136.19	685,601
2020-11-24	141.08	145.54	140.10	144.93	137.05	961,051
2020-11-23	140.51	141.82	137.98	138.85	131.30	766,915
2020-11-20	139.05	139.87	135.51	139.39	131.81	728,930
2020-11-19	140.02	142.26	138.39	140.11	132.49	541,285
2020-11-18	141.10	142.69	139.29	140.81	133.15	589,415
2020-11-17	140.25	141.44	138.80	140.54	132.90	549,703
2020-11-16	141.06	143.64	138.00	141.47	133.78	690,005
2020-11-13	140.43	142.48	137.07	137.98	130.15	900,531
2020-11-12	141.44	141.44	137.21	139.04	131.15	857,130
2020-11-11	140.61	142.48	137.56	141.64	133.61	844,478
2020-11-10	137.25	145.05	136.96	140.02	132.08	1,536,522
2020-11-09	143.58	144.44	133.35	135.68	127.98	2,262,435
2020-11-06	135.34	141.85	132.85	134.69	127.05	1,138,487
2020-11-05	133.00	141.00	132.06	137.47	129.67	1,926,343
2020-11-04	140.61	142.85	131.36	136.36	128.63	3,240,551
2020-11-03	150.39	151.42	148.16	150.16	141.64	1,009,319
2020-11-02	146.47	149.70	145.99	149.44	140.96	1,217,954
2020-10-30	142.18	145.90	141.37	144.84	136.62	834,191

← NewerPage 25 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.