Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	99.860	99.860	94.610	97.110	91.056	2,016,529
2020-05-08	104.00	104.65	100.52	101.11	94.807	1,219,455
2020-05-07	101.00	104.34	100.33	102.18	95.810	1,066,616
2020-05-06	110.82	111.34	99.760	100.31	94.057	1,781,562
2020-05-05	112.62	114.13	107.62	108.04	101.30	1,400,999
2020-05-04	108.86	112.06	107.66	111.73	104.76	1,157,825
2020-05-01	110.90	111.97	107.87	110.68	103.78	983,903
2020-04-30	115.18	115.18	112.00	112.97	105.93	1,262,364
2020-04-29	113.31	117.87	112.78	116.65	109.38	1,478,854
2020-04-28	110.75	114.19	110.61	110.77	103.86	1,214,046
2020-04-27	103.65	109.09	103.65	108.28	101.53	1,325,322
2020-04-24	103.15	103.98	100.92	102.03	95.670	1,541,170
2020-04-23	105.25	105.86	100.71	101.20	94.891	2,290,446
2020-04-22	107.98	108.54	104.20	104.90	98.361	891,411
2020-04-21	105.36	107.10	104.58	106.00	99.392	1,068,382
2020-04-20	110.29	111.89	107.40	108.00	101.27	1,347,927
2020-04-17	109.24	112.48	108.15	112.03	105.05	1,203,136
2020-04-16	109.66	110.05	105.05	106.23	99.608	1,708,927
2020-04-15	108.80	110.21	106.59	110.18	103.31	1,659,508
2020-04-14	111.15	112.90	108.98	112.47	105.46	1,209,270
2020-04-13	113.88	114.79	108.39	109.43	102.61	1,523,740
2020-04-09	115.29	124.48	112.56	113.10	106.05	2,769,280
2020-04-08	108.16	113.36	106.00	112.97	105.93	1,182,413
2020-04-07	107.82	113.85	107.23	107.92	101.19	1,600,885
2020-04-06	101.98	104.26	101.30	103.17	96.738	1,997,390
2020-04-03	106.94	107.73	94.100	99.210	93.025	1,988,544
2020-04-02	107.83	110.88	104.32	107.30	100.61	2,667,230
2020-04-01	104.20	112.67	102.96	107.12	100.44	2,616,130
2020-03-31	100.61	113.21	98.510	108.07	101.33	2,923,041
2020-03-30	99.180	102.24	96.200	101.86	95.510	1,034,292
2020-03-27	98.680	103.11	97.230	99.210	93.025	1,741,452
2020-03-26	96.240	103.00	95.790	102.22	95.848	1,451,943
2020-03-25	84.980	100.01	84.050	95.740	89.772	2,192,380
2020-03-24	85.010	88.300	82.730	85.440	80.114	3,488,171
2020-03-23	84.200	85.880	77.840	82.020	76.907	1,956,957
2020-03-20	90.560	91.800	83.530	84.650	79.373	3,278,686
2020-03-19	77.020	91.590	73.090	90.220	84.596	2,696,273
2020-03-18	88.500	89.110	65.560	76.610	71.834	2,865,258
2020-03-17	97.460	98.470	92.535	92.990	87.193	1,774,099
2020-03-16	100.49	102.01	95.000	95.000	89.078	1,575,769
2020-03-13	112.92	112.92	102.29	109.77	102.93	2,147,432
2020-03-12	111.10	118.80	106.78	107.12	100.44	2,366,931
2020-03-11	119.82	120.15	115.24	117.61	110.28	1,454,778
2020-03-10	121.36	123.29	117.22	123.00	115.33	1,539,376
2020-03-09	120.94	124.20	116.67	118.74	111.34	1,425,718
2020-03-06	126.39	128.07	123.04	127.44	119.50	1,387,744
2020-03-05	131.52	132.45	127.46	129.75	121.66	1,129,653
2020-03-04	129.92	134.89	129.00	134.73	126.33	1,515,745
2020-03-03	128.22	131.84	126.96	128.08	120.10	2,133,248
2020-03-02	120.68	126.25	119.69	125.84	118.00	1,619,585
2020-02-28	115.95	120.37	113.20	120.26	112.76	2,431,853
2020-02-27	119.48	123.69	118.45	118.72	111.32	2,282,522
2020-02-26	125.74	126.51	119.37	121.02	113.48	1,911,192
2020-02-25	129.78	130.73	124.58	124.84	117.06	900,984
2020-02-24	130.00	131.21	127.99	130.22	121.78	994,773
2020-02-21	135.42	135.71	133.14	133.95	125.27	1,032,321
2020-02-20	135.39	137.38	134.22	135.79	126.99	1,299,608
2020-02-19	136.45	137.61	134.38	135.40	126.63	1,220,041
2020-02-18	142.74	143.64	136.30	137.17	128.28	2,306,412
2020-02-14	145.17	147.64	144.87	146.97	137.45	640,607

← NewerPage 28 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.