Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	137.75	145.94	137.10	143.50	135.36	1,047,615
2020-10-28	139.08	139.42	136.34	137.48	129.68	941,976
2020-10-27	141.44	142.90	140.63	142.10	134.04	565,706
2020-10-26	143.28	144.07	140.01	141.09	133.09	806,855
2020-10-23	146.31	146.57	143.87	145.41	137.16	727,085
2020-10-22	144.13	146.13	143.38	144.83	136.62	513,337
2020-10-21	144.56	147.30	144.19	144.70	136.49	607,836
2020-10-20	146.92	148.20	144.19	145.45	137.20	592,153
2020-10-19	146.73	146.93	144.33	145.62	137.36	636,804
2020-10-16	147.18	147.97	145.52	146.42	138.12	876,027
2020-10-15	146.08	146.97	143.85	145.83	137.56	940,242
2020-10-14	146.89	148.58	146.04	147.73	139.35	937,473
2020-10-13	145.25	147.14	144.37	145.90	137.62	1,127,745
2020-10-12	151.27	152.19	148.18	150.09	141.58	788,475
2020-10-09	153.13	153.52	149.44	150.78	142.23	980,042
2020-10-08	149.99	153.88	148.66	153.09	144.41	1,698,657
2020-10-07	143.81	147.75	143.33	146.48	138.17	923,522
2020-10-06	142.11	147.15	140.62	141.31	133.29	1,611,525
2020-10-05	138.00	143.63	137.98	141.55	133.52	1,533,186
2020-10-02	132.25	138.05	132.25	136.80	129.04	1,159,233
2020-10-01	136.00	138.81	133.83	134.38	126.76	975,147
2020-09-30	133.36	136.44	133.24	135.54	127.85	1,029,140
2020-09-29	132.85	133.60	131.18	132.70	125.17	544,174
2020-09-28	131.74	135.71	131.74	133.72	126.14	708,491
2020-09-25	126.80	131.22	126.80	130.48	123.08	829,649
2020-09-24	126.07	130.47	125.60	128.54	121.25	683,084
2020-09-23	129.59	132.08	126.39	126.42	119.25	1,256,940
2020-09-22	126.81	129.08	126.30	128.43	121.15	487,412
2020-09-21	128.18	129.42	124.58	126.67	119.49	732,439
2020-09-18	132.87	134.70	131.33	131.39	123.94	980,409
2020-09-17	131.81	134.24	129.91	133.75	126.16	752,342
2020-09-16	132.25	134.58	129.77	133.29	125.73	1,135,062
2020-09-15	130.91	134.14	130.69	131.42	123.97	830,141
2020-09-14	126.50	130.80	126.36	130.34	122.95	740,343
2020-09-11	123.46	129.41	123.01	125.98	118.83	995,676
2020-09-10	122.26	124.76	121.68	123.33	116.33	593,057
2020-09-09	122.03	122.91	119.68	121.66	114.76	846,253
2020-09-08	124.66	124.66	121.76	122.37	115.43	1,121,203
2020-09-04	124.99	126.24	123.46	125.00	117.91	855,674
2020-09-03	125.78	127.20	122.45	123.93	116.90	765,964
2020-09-02	122.01	126.00	120.37	125.40	118.29	892,310
2020-09-01	119.54	122.27	119.28	122.22	115.29	957,348
2020-08-31	122.87	122.94	119.95	120.00	113.19	915,127
2020-08-28	124.42	124.46	121.45	122.89	115.92	655,791
2020-08-27	123.85	125.63	123.76	124.06	117.02	890,445
2020-08-26	123.30	123.79	121.49	122.89	115.92	1,157,433
2020-08-25	125.25	125.62	122.52	124.51	117.45	1,344,600
2020-08-24	126.52	126.79	124.03	124.67	117.60	856,566
2020-08-21	125.63	126.40	124.81	125.83	118.69	560,019
2020-08-20	126.01	126.69	125.33	126.11	118.96	389,214
2020-08-19	128.54	129.23	126.71	127.03	119.82	526,199
2020-08-18	130.32	130.83	128.24	128.64	121.34	452,312
2020-08-17	129.75	131.09	129.48	130.03	122.33	585,615
2020-08-14	129.02	130.89	128.55	129.74	122.06	313,543
2020-08-13	130.50	131.81	128.98	129.64	121.97	484,409
2020-08-12	133.57	134.28	130.74	131.89	124.08	908,384
2020-08-11	133.53	136.14	132.70	133.24	125.35	760,493
2020-08-10	131.10	132.65	130.47	132.06	124.24	1,028,352
2020-08-07	126.39	130.69	125.84	130.08	122.38	1,163,558
2020-08-06	125.08	127.42	125.00	126.40	118.92	1,059,535

← NewerPage 26 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.