Vulcan Materials CO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 291.13 | 295.51 | 289.67 | 291.32 | 290.20 | 1,164,423 |
| 2026-04-24 | 291.08 | 294.36 | 289.40 | 292.07 | 290.95 | 699,455 |
| 2026-04-23 | 291.83 | 294.15 | 288.00 | 292.71 | 291.59 | 605,398 |
| 2026-04-22 | 293.65 | 295.49 | 289.15 | 290.11 | 289.00 | 656,446 |
| 2026-04-21 | 295.12 | 296.71 | 290.10 | 290.72 | 289.61 | 592,938 |
| 2026-04-20 | 290.58 | 295.85 | 289.81 | 294.77 | 293.64 | 556,873 |
| 2026-04-17 | 289.22 | 297.51 | 288.32 | 291.71 | 290.59 | 960,060 |
| 2026-04-16 | 291.59 | 293.06 | 284.50 | 285.78 | 284.68 | 736,568 |
| 2026-04-15 | 296.00 | 296.29 | 290.59 | 291.25 | 290.13 | 793,007 |
| 2026-04-14 | 297.58 | 299.49 | 296.48 | 296.86 | 295.72 | 591,261 |
| 2026-04-13 | 293.71 | 297.57 | 289.62 | 297.15 | 296.01 | 724,407 |
| 2026-04-10 | 293.98 | 295.80 | 292.04 | 295.48 | 294.35 | 780,379 |
| 2026-04-09 | 290.73 | 294.81 | 288.78 | 293.02 | 291.90 | 702,795 |
| 2026-04-08 | 288.67 | 294.41 | 288.63 | 292.58 | 291.46 | 1,103,630 |
| 2026-04-07 | 279.36 | 280.54 | 275.67 | 277.85 | 276.78 | 1,401,677 |
| 2026-04-06 | 279.00 | 281.84 | 276.11 | 281.63 | 280.55 | 1,056,866 |
| 2026-04-02 | 276.29 | 284.53 | 275.42 | 279.88 | 278.81 | 1,418,195 |
| 2026-04-01 | 273.60 | 282.33 | 273.54 | 280.13 | 279.06 | 1,964,376 |
| 2026-03-31 | 267.88 | 273.71 | 264.55 | 272.30 | 271.26 | 1,988,084 |
| 2026-03-30 | 265.53 | 268.03 | 261.95 | 266.94 | 265.92 | 2,453,134 |
| 2026-03-27 | 266.54 | 266.78 | 260.92 | 261.46 | 260.46 | 1,039,627 |
| 2026-03-26 | 267.31 | 271.86 | 265.81 | 266.54 | 265.52 | 1,186,502 |
| 2026-03-25 | 270.97 | 271.66 | 263.59 | 269.53 | 268.50 | 1,121,315 |
| 2026-03-24 | 260.43 | 270.94 | 258.66 | 266.70 | 265.68 | 1,699,349 |
| 2026-03-23 | 264.78 | 267.08 | 261.65 | 263.75 | 262.74 | 1,312,015 |
| 2026-03-20 | 257.85 | 259.49 | 254.85 | 258.40 | 257.41 | 2,709,042 |
| 2026-03-19 | 254.15 | 257.42 | 252.35 | 257.02 | 256.03 | 1,060,498 |
| 2026-03-18 | 263.74 | 263.74 | 257.41 | 257.86 | 256.87 | 1,354,868 |
| 2026-03-17 | 268.55 | 269.74 | 264.23 | 265.46 | 264.44 | 747,759 |
| 2026-03-16 | 269.40 | 271.09 | 265.49 | 265.95 | 264.93 | 1,160,589 |
| 2026-03-13 | 265.32 | 269.32 | 263.36 | 265.42 | 264.40 | 2,019,080 |
| 2026-03-12 | 263.12 | 267.81 | 255.00 | 263.81 | 262.80 | 2,890,120 |
| 2026-03-11 | 270.44 | 271.18 | 265.95 | 266.60 | 265.58 | 1,348,244 |
| 2026-03-10 | 273.50 | 275.13 | 269.99 | 272.00 | 270.96 | 1,217,143 |
| 2026-03-09 | 271.81 | 274.33 | 266.81 | 274.33 | 273.28 | 1,866,733 |
| 2026-03-06 | 281.54 | 282.70 | 273.87 | 274.99 | 273.42 | 1,535,754 |
| 2026-03-05 | 291.34 | 293.48 | 281.35 | 287.23 | 285.59 | 1,693,935 |
| 2026-03-04 | 297.33 | 297.89 | 292.55 | 295.98 | 294.29 | 1,308,374 |
| 2026-03-03 | 301.97 | 302.40 | 294.73 | 300.00 | 298.28 | 1,095,033 |
| 2026-03-02 | 306.85 | 308.51 | 301.66 | 306.20 | 304.45 | 1,162,059 |
| 2026-02-27 | 305.71 | 311.77 | 304.68 | 310.00 | 308.23 | 1,792,043 |
| 2026-02-26 | 307.00 | 309.74 | 305.45 | 308.99 | 307.22 | 945,673 |
| 2026-02-25 | 318.60 | 319.15 | 305.28 | 305.53 | 303.78 | 1,345,920 |
| 2026-02-24 | 311.81 | 318.10 | 309.52 | 317.89 | 316.07 | 1,347,679 |
| 2026-02-23 | 303.02 | 311.14 | 300.49 | 310.79 | 309.01 | 1,284,040 |
| 2026-02-20 | 303.37 | 306.95 | 298.66 | 305.29 | 303.54 | 1,631,506 |
| 2026-02-19 | 298.29 | 304.00 | 297.08 | 302.85 | 301.12 | 1,437,195 |
| 2026-02-18 | 302.22 | 304.33 | 297.83 | 299.36 | 297.65 | 1,584,857 |
| 2026-02-17 | 295.95 | 311.34 | 294.72 | 302.22 | 300.49 | 2,068,260 |
| 2026-02-13 | 322.22 | 328.79 | 320.36 | 327.65 | 325.78 | 1,394,577 |
| 2026-02-12 | 322.65 | 325.55 | 317.89 | 321.92 | 320.08 | 1,202,276 |
| 2026-02-11 | 327.36 | 329.01 | 319.28 | 319.78 | 317.95 | 1,576,753 |
| 2026-02-10 | 328.12 | 331.09 | 325.40 | 330.37 | 328.48 | 948,210 |
| 2026-02-09 | 322.07 | 327.89 | 321.52 | 327.32 | 325.45 | 1,093,776 |
| 2026-02-06 | 315.00 | 324.56 | 312.20 | 323.72 | 321.87 | 992,677 |
| 2026-02-05 | 312.64 | 314.84 | 307.88 | 310.76 | 308.98 | 1,428,156 |
| 2026-02-04 | 313.30 | 314.05 | 306.60 | 311.49 | 309.71 | 1,581,702 |
| 2026-02-03 | 307.72 | 318.67 | 307.63 | 311.01 | 309.23 | 1,427,460 |
| 2026-02-02 | 301.83 | 307.46 | 301.83 | 305.92 | 304.17 | 991,479 |
| 2026-01-30 | 297.01 | 301.00 | 295.84 | 300.54 | 298.82 | 976,963 |
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.