Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	125.22	128.55	123.02	126.54	119.05	1,445,693
2020-08-04	118.09	124.92	118.09	124.33	116.97	2,278,140
2020-08-03	118.00	119.14	115.62	117.53	110.57	1,254,454
2020-07-31	119.53	119.97	114.84	117.42	110.47	1,499,953
2020-07-30	119.69	121.00	118.59	119.68	112.60	702,418
2020-07-29	121.07	122.08	119.97	121.08	113.91	870,319
2020-07-28	127.58	127.61	120.27	120.50	113.37	1,748,548
2020-07-27	126.46	128.29	125.83	128.13	120.55	836,430
2020-07-24	127.07	127.71	125.63	127.28	119.75	926,362
2020-07-23	127.10	128.36	126.25	127.13	119.61	576,341
2020-07-22	127.79	128.88	126.62	127.15	119.62	565,373
2020-07-21	125.50	128.21	125.43	126.96	119.45	525,683
2020-07-20	124.37	125.40	123.29	125.11	117.71	571,551
2020-07-17	125.02	126.16	124.05	124.95	117.55	518,911
2020-07-16	122.82	124.40	122.53	124.23	116.88	577,076
2020-07-15	122.61	125.35	122.61	123.53	116.22	879,422
2020-07-14	119.25	121.14	118.28	120.83	113.68	612,331
2020-07-13	120.00	122.14	118.45	119.16	112.11	704,980
2020-07-10	117.00	119.44	116.78	118.79	111.76	657,387
2020-07-09	118.85	119.49	114.44	117.10	110.17	1,243,217
2020-07-08	122.28	123.63	118.87	119.12	112.07	1,087,163
2020-07-07	122.29	123.07	122.04	122.67	115.41	1,716,325
2020-07-06	123.00	123.89	122.25	123.73	116.41	1,268,381
2020-07-02	118.58	121.28	117.59	120.82	113.67	1,674,062
2020-07-01	116.36	117.36	114.33	115.96	109.10	1,119,027
2020-06-30	115.92	116.42	113.91	115.85	108.99	1,200,277
2020-06-29	114.77	116.74	114.21	116.02	109.15	1,169,548
2020-06-26	115.98	116.64	111.51	112.80	106.12	3,678,073
2020-06-25	116.96	117.47	114.91	116.91	109.99	1,507,106
2020-06-24	117.88	119.66	116.64	118.06	111.07	1,299,338
2020-06-23	121.45	121.71	118.78	119.64	112.56	818,218
2020-06-22	118.76	119.94	117.74	119.71	112.62	719,278
2020-06-19	123.50	123.50	119.80	120.05	112.94	1,203,132
2020-06-18	117.97	122.99	117.63	121.03	113.87	969,500
2020-06-17	123.00	123.62	118.36	118.99	111.95	1,014,730
2020-06-16	125.28	128.24	120.53	123.15	115.86	3,248,377
2020-06-15	108.43	113.66	107.00	113.23	106.53	801,240
2020-06-12	113.40	115.80	110.17	112.09	105.46	1,026,949
2020-06-11	111.81	114.44	108.89	109.09	102.63	1,936,770
2020-06-10	116.58	117.83	114.49	116.07	109.20	710,859
2020-06-09	121.50	122.72	117.62	118.03	111.04	1,190,578
2020-06-08	125.04	127.01	122.61	124.06	116.72	1,021,919
2020-06-05	125.27	128.79	123.23	124.13	116.78	1,135,106
2020-06-04	117.56	122.60	117.53	120.64	113.50	1,461,369
2020-06-03	112.14	119.42	111.80	118.33	111.33	2,469,911
2020-06-02	107.81	110.64	107.10	110.59	104.04	2,537,144
2020-06-01	108.07	109.28	107.11	107.34	100.99	1,692,174
2020-05-29	109.61	109.96	108.00	108.32	101.91	843,626
2020-05-28	112.70	113.11	109.74	110.37	103.84	1,107,287
2020-05-27	108.85	111.58	106.98	111.51	104.91	2,153,301
2020-05-26	103.50	105.22	101.02	104.73	98.531	1,791,828
2020-05-22	101.75	102.13	98.601	99.840	93.931	1,013,857
2020-05-21	100.81	102.40	99.610	100.63	94.674	960,996
2020-05-20	99.350	102.41	99.000	101.47	95.144	1,476,865
2020-05-19	101.27	101.50	98.750	99.060	92.885	928,823
2020-05-18	99.550	102.23	99.090	101.24	94.929	1,288,266
2020-05-15	96.920	98.360	95.470	96.070	90.081	2,076,576
2020-05-14	91.570	98.270	88.600	96.860	90.822	1,870,180
2020-05-13	97.790	100.46	92.790	93.050	87.249	1,460,418
2020-05-12	97.620	99.610	97.371	98.730	92.575	1,283,358

← NewerPage 27 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.