Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	145.45	146.60	144.55	145.08	135.68	704,816
2020-02-12	143.51	145.80	141.08	145.16	135.76	1,050,925
2020-02-11	147.03	147.54	143.96	144.20	134.86	982,869
2020-02-10	147.06	147.70	145.67	147.12	137.59	732,357
2020-02-07	146.77	148.17	146.06	147.72	138.15	544,807
2020-02-06	148.17	148.65	146.79	147.03	137.50	1,029,967
2020-02-05	145.93	149.05	145.27	148.41	138.79	1,222,822
2020-02-04	145.77	146.00	141.00	144.54	135.18	936,800
2020-02-03	142.39	145.22	142.24	144.55	135.19	1,011,864
2020-01-31	141.59	141.83	139.41	141.63	132.45	1,042,468
2020-01-30	138.78	142.44	138.78	142.39	133.16	621,605
2020-01-29	141.34	142.29	139.31	139.34	130.31	668,957
2020-01-28	139.60	141.89	138.06	141.30	132.15	838,022
2020-01-27	139.19	141.77	138.63	138.88	129.88	1,071,820
2020-01-24	142.65	142.78	139.12	140.52	131.42	565,295
2020-01-23	141.19	142.80	140.13	142.56	133.32	545,433
2020-01-22	142.27	142.40	140.82	141.70	132.52	665,450
2020-01-21	140.50	142.10	140.24	141.78	132.59	1,173,683
2020-01-17	139.98	141.47	139.85	141.11	131.97	826,755
2020-01-16	140.14	140.40	138.31	139.87	130.81	888,716
2020-01-15	139.14	140.85	138.66	139.66	130.61	1,203,131
2020-01-14	141.72	141.95	138.39	139.40	130.37	1,412,655
2020-01-13	142.91	143.17	141.95	142.22	133.01	688,239
2020-01-10	142.13	143.20	140.62	143.16	133.89	659,948
2020-01-09	141.76	143.50	141.51	142.30	133.08	649,877
2020-01-08	140.32	142.46	140.16	141.37	132.21	674,116
2020-01-07	141.50	142.83	140.23	140.25	131.16	976,505
2020-01-06	142.19	142.87	140.80	141.85	132.66	798,310
2020-01-03	141.36	143.60	141.00	142.10	132.89	906,809
2020-01-02	145.00	145.71	142.02	142.72	133.47	843,420
2019-12-31	142.77	144.39	142.71	143.99	134.66	600,184
2019-12-30	143.86	144.23	142.16	142.53	133.30	536,041
2019-12-27	143.85	144.42	142.91	143.89	134.57	500,882
2019-12-26	142.76	143.93	142.66	143.65	134.34	315,799
2019-12-24	140.90	143.35	140.51	142.65	133.41	305,564
2019-12-23	142.20	142.20	139.52	140.36	131.27	790,297
2019-12-20	141.86	143.33	141.37	141.77	132.59	2,218,600
2019-12-19	143.39	144.37	141.52	141.71	132.53	1,250,212
2019-12-18	143.12	143.96	142.30	143.43	134.14	1,369,391
2019-12-17	143.47	144.84	142.89	143.03	133.76	1,077,769
2019-12-16	143.86	144.13	142.29	142.35	133.13	632,389
2019-12-13	141.91	143.93	141.91	143.00	133.74	666,270
2019-12-12	142.40	143.33	141.47	142.49	133.26	559,743
2019-12-11	140.21	142.53	140.11	142.40	133.17	511,155
2019-12-10	142.20	142.29	140.00	140.06	130.99	870,617
2019-12-09	143.43	143.43	141.76	142.46	133.23	895,628
2019-12-06	144.69	145.00	142.61	143.50	134.20	608,510
2019-12-05	141.81	144.29	141.32	143.94	134.61	1,132,161
2019-12-04	141.87	144.22	141.38	141.41	132.25	693,652
2019-12-03	140.49	142.75	140.34	141.97	132.77	626,438
2019-12-02	142.30	142.30	140.24	141.58	132.41	581,297
2019-11-29	143.42	143.75	140.98	141.87	132.68	425,665
2019-11-27	142.02	144.40	141.63	143.76	134.45	991,608
2019-11-26	140.50	142.14	140.28	142.02	132.82	746,863
2019-11-25	139.30	140.37	138.69	140.29	131.20	1,014,581
2019-11-22	141.56	141.90	138.38	138.47	129.50	1,379,617
2019-11-21	140.00	141.93	139.92	140.63	131.52	1,136,632
2019-11-20	140.76	142.58	140.24	140.75	131.63	800,079
2019-11-19	140.94	141.83	139.86	141.15	132.01	796,358
2019-11-18	140.41	142.27	139.74	140.40	131.30	1,105,730

← NewerPage 29 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.