Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	143.17	144.12	138.93	139.73	130.39	1,001,824
2019-08-22	143.34	144.23	142.19	143.36	133.78	417,252
2019-08-21	143.25	144.05	142.31	143.28	133.70	800,664
2019-08-20	142.29	143.95	140.92	141.95	132.46	1,518,448
2019-08-19	142.50	143.05	141.51	142.36	132.55	695,152
2019-08-16	139.55	142.01	139.55	141.73	131.97	659,391
2019-08-15	139.23	140.57	138.44	138.86	129.29	654,044
2019-08-14	139.10	139.91	138.00	139.14	129.56	622,449
2019-08-13	139.16	142.04	138.50	140.69	131.00	647,664
2019-08-12	139.60	141.03	138.88	139.38	129.78	701,965
2019-08-09	139.35	141.00	138.41	140.00	130.36	847,799
2019-08-08	138.33	140.47	137.63	139.34	129.74	858,438
2019-08-07	136.92	138.47	136.13	137.99	128.48	861,873
2019-08-06	138.07	138.69	136.00	138.12	128.61	920,536
2019-08-05	136.10	138.04	135.37	137.58	128.10	1,061,960
2019-08-02	135.56	138.39	134.28	137.71	128.22	595,158
2019-08-01	138.38	140.47	135.78	136.75	127.33	810,884
2019-07-31	139.80	141.84	138.29	138.35	128.82	1,168,207
2019-07-30	137.25	140.72	137.13	140.32	130.65	1,516,254
2019-07-29	136.80	137.23	134.85	136.05	126.68	1,017,120
2019-07-26	135.20	139.09	134.57	136.80	127.38	960,955
2019-07-25	139.62	139.80	133.96	134.50	125.24	1,768,159
2019-07-24	135.45	137.56	134.94	137.54	128.07	3,155,578
2019-07-23	135.00	136.04	134.68	135.72	126.37	1,018,716
2019-07-22	135.89	136.82	134.19	134.55	125.28	916,363
2019-07-19	136.86	137.54	135.89	136.01	126.64	754,224
2019-07-18	137.43	137.72	134.83	136.42	127.02	1,004,535
2019-07-17	137.89	138.99	136.09	137.59	128.11	649,543
2019-07-16	135.18	138.12	135.00	137.63	128.15	1,229,668
2019-07-15	136.20	136.20	132.51	134.77	125.49	1,185,795
2019-07-12	136.64	138.00	134.66	135.79	126.44	878,553
2019-07-11	136.47	136.91	135.16	136.81	127.39	636,967
2019-07-10	138.42	138.97	136.31	136.92	127.49	564,954
2019-07-09	137.97	138.00	136.44	137.93	128.43	734,969
2019-07-08	138.79	139.51	136.61	138.06	128.55	1,281,044
2019-07-05	139.61	140.00	138.21	139.76	130.13	538,743
2019-07-03	137.54	140.00	136.99	139.95	130.31	512,561
2019-07-02	138.06	138.11	135.99	137.06	127.62	807,038
2019-07-01	138.70	139.14	135.91	137.51	128.04	860,861
2019-06-28	135.48	137.92	135.48	137.31	127.85	1,193,261
2019-06-27	135.41	136.31	134.28	135.41	126.08	686,941
2019-06-26	134.41	135.15	133.20	134.30	125.05	732,124
2019-06-25	134.44	135.91	133.72	134.39	125.13	566,042
2019-06-24	135.12	135.62	134.28	134.44	125.18	647,969
2019-06-21	133.81	135.51	133.13	134.92	125.63	980,338
2019-06-20	132.70	134.24	132.34	133.71	124.50	1,034,671
2019-06-19	132.93	132.96	129.25	131.55	122.49	970,341
2019-06-18	134.58	135.69	132.40	132.40	123.28	592,343
2019-06-17	132.98	133.91	132.23	133.52	124.32	668,644
2019-06-14	132.11	133.13	130.90	132.59	123.46	780,922
2019-06-13	131.04	134.26	130.16	132.22	123.11	808,944
2019-06-12	130.97	131.40	129.48	130.79	121.78	662,006
2019-06-11	136.05	136.45	128.59	130.97	121.95	1,549,564
2019-06-10	135.10	135.82	134.00	135.56	126.22	748,868
2019-06-07	135.56	135.56	134.09	134.38	125.12	946,478
2019-06-06	133.98	135.32	133.32	135.06	125.76	1,348,227
2019-06-05	132.42	133.45	130.99	133.39	124.20	1,103,727
2019-06-04	129.32	131.94	128.95	131.87	122.79	1,269,658
2019-06-03	125.29	128.32	125.29	128.32	119.48	1,403,392
2019-05-31	125.55	125.86	123.71	124.91	116.31	1,111,936

← NewerPage 31 of 79 · 4,732 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.