Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	126.24	127.74	126.19	127.09	118.34	590,861
2019-05-29	125.43	126.18	124.71	125.76	117.10	640,841
2019-05-28	125.89	128.25	125.75	125.82	117.15	1,137,790
2019-05-24	125.54	126.48	124.52	126.25	117.55	529,858
2019-05-23	126.71	126.86	123.41	125.03	116.42	1,278,442
2019-05-22	130.72	130.99	127.58	127.94	118.84	1,423,533
2019-05-21	130.30	132.60	130.19	131.56	122.20	642,436
2019-05-20	129.39	130.35	128.73	129.99	120.74	716,906
2019-05-17	129.30	130.69	129.03	129.95	120.71	800,365
2019-05-16	129.73	131.00	129.56	130.52	121.24	934,828
2019-05-15	128.12	130.38	128.00	129.83	120.59	896,676
2019-05-14	128.00	129.91	127.65	129.17	119.98	920,812
2019-05-13	126.64	128.04	125.84	127.73	118.64	881,796
2019-05-10	128.20	129.38	126.68	128.94	119.77	866,009
2019-05-09	127.28	128.85	126.38	128.41	119.28	670,069
2019-05-08	129.29	131.00	128.45	128.55	119.41	1,128,501
2019-05-07	126.86	129.91	126.42	129.78	120.55	1,554,198
2019-05-06	126.26	129.41	126.00	128.47	119.33	1,499,588
2019-05-03	129.73	130.00	127.42	128.50	119.36	987,051
2019-05-02	128.50	130.42	126.38	129.20	120.01	2,297,287
2019-05-01	126.98	128.42	123.72	123.76	114.96	2,353,652
2019-04-30	125.00	126.89	124.19	126.11	117.14	2,097,125
2019-04-29	123.26	123.65	122.13	123.06	114.31	1,402,388
2019-04-26	121.88	123.20	121.62	122.92	114.18	691,622
2019-04-25	124.17	124.17	121.27	121.75	113.09	989,799
2019-04-24	123.56	125.00	122.89	124.61	115.75	653,310
2019-04-23	123.23	124.09	122.51	123.12	114.36	722,226
2019-04-22	122.14	123.32	121.61	123.27	114.50	507,835
2019-04-18	122.64	124.23	122.46	122.80	114.06	1,355,186
2019-04-17	123.02	123.27	120.90	122.10	113.41	692,238
2019-04-16	122.17	123.24	121.28	122.58	113.86	662,419
2019-04-15	121.91	122.34	121.04	122.11	113.42	449,968
2019-04-12	121.39	122.89	120.94	122.15	113.46	1,191,998
2019-04-11	119.37	121.00	119.28	120.49	111.92	655,913
2019-04-10	119.87	120.05	118.67	119.76	111.24	570,887
2019-04-09	119.76	120.52	118.73	119.70	111.18	685,317
2019-04-08	119.53	120.95	119.46	120.69	112.10	799,328
2019-04-05	119.46	120.75	119.40	120.21	111.66	666,067
2019-04-04	119.15	120.86	118.51	119.65	111.14	814,328
2019-04-03	120.99	121.29	118.37	119.20	110.72	993,125
2019-04-02	119.93	121.60	119.63	120.57	111.99	1,656,635
2019-04-01	119.10	121.05	119.06	120.19	111.64	1,287,132
2019-03-29	117.26	120.00	116.84	118.40	109.98	2,181,935
2019-03-28	115.56	116.70	114.72	115.92	107.67	671,078
2019-03-27	114.43	115.68	113.96	115.10	106.91	1,432,643
2019-03-26	116.15	116.49	112.79	114.49	106.35	916,551
2019-03-25	113.55	115.73	112.86	114.99	106.81	1,605,175
2019-03-22	117.09	117.32	113.35	113.45	105.38	1,095,112
2019-03-21	115.55	118.09	115.48	117.49	109.13	938,606
2019-03-20	115.00	116.50	113.77	115.35	107.14	1,182,359
2019-03-19	114.72	116.06	114.47	115.27	107.07	1,372,646
2019-03-18	112.94	114.28	112.54	113.97	105.86	918,960
2019-03-15	111.38	112.62	111.38	112.59	104.58	1,256,391
2019-03-14	109.65	111.57	109.19	111.23	103.32	1,288,169
2019-03-13	112.09	112.97	109.65	109.87	102.05	1,466,222
2019-03-12	114.27	114.27	111.12	111.49	103.56	1,469,928
2019-03-11	113.53	115.64	113.53	114.01	105.90	910,002
2019-03-08	113.38	114.25	112.68	113.53	105.45	807,148
2019-03-07	114.19	115.30	113.42	114.09	105.97	1,177,742
2019-03-06	114.74	115.26	113.80	114.59	106.44	1,301,508

← NewerPage 32 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.