Vulcan Materials CO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 297.01 | 301.00 | 295.84 | 300.54 | 298.82 | 976,963 |
| 2026-01-29 | 302.12 | 303.81 | 296.26 | 299.47 | 297.76 | 698,816 |
| 2026-01-28 | 297.83 | 300.39 | 295.59 | 299.73 | 298.02 | 697,591 |
| 2026-01-27 | 300.99 | 301.36 | 297.71 | 298.67 | 296.96 | 520,982 |
| 2026-01-26 | 301.43 | 302.45 | 298.93 | 300.40 | 298.68 | 500,280 |
| 2026-01-23 | 302.11 | 304.65 | 297.95 | 300.07 | 298.35 | 659,323 |
| 2026-01-22 | 301.48 | 306.59 | 298.09 | 303.27 | 301.54 | 938,605 |
| 2026-01-21 | 298.82 | 301.00 | 294.99 | 299.01 | 297.30 | 972,711 |
| 2026-01-20 | 304.84 | 304.84 | 296.06 | 296.15 | 294.46 | 1,054,268 |
| 2026-01-16 | 300.86 | 306.86 | 300.86 | 305.97 | 304.22 | 757,959 |
| 2026-01-15 | 301.63 | 304.71 | 299.90 | 301.71 | 299.98 | 818,764 |
| 2026-01-14 | 305.50 | 309.95 | 297.74 | 298.48 | 296.77 | 1,592,569 |
| 2026-01-13 | 309.01 | 311.36 | 302.88 | 311.04 | 309.26 | 1,080,268 |
| 2026-01-12 | 310.94 | 313.37 | 308.11 | 309.62 | 307.85 | 846,128 |
| 2026-01-09 | 301.41 | 311.92 | 299.15 | 311.62 | 309.84 | 898,620 |
| 2026-01-08 | 291.51 | 299.75 | 290.01 | 299.13 | 297.42 | 939,204 |
| 2026-01-07 | 301.69 | 302.77 | 291.77 | 292.12 | 290.45 | 1,146,241 |
| 2026-01-06 | 295.45 | 302.56 | 294.99 | 299.85 | 298.14 | 1,015,510 |
| 2026-01-05 | 291.44 | 297.28 | 289.88 | 296.67 | 294.97 | 988,284 |
| 2026-01-02 | 285.08 | 294.73 | 284.23 | 292.65 | 290.98 | 1,035,276 |
| 2025-12-31 | 288.01 | 289.09 | 285.14 | 285.22 | 283.59 | 621,948 |
| 2025-12-30 | 291.52 | 292.82 | 288.73 | 288.88 | 287.23 | 597,314 |
| 2025-12-29 | 294.25 | 295.08 | 290.42 | 292.02 | 290.35 | 565,603 |
| 2025-12-26 | 293.33 | 294.56 | 292.27 | 294.20 | 292.52 | 540,594 |
| 2025-12-24 | 292.93 | 294.97 | 292.62 | 293.64 | 291.96 | 213,166 |
| 2025-12-23 | 292.94 | 293.78 | 291.23 | 292.84 | 291.17 | 586,517 |
| 2025-12-22 | 294.07 | 294.07 | 289.79 | 291.88 | 290.21 | 856,591 |
| 2025-12-19 | 289.12 | 293.11 | 287.32 | 291.87 | 290.20 | 2,016,093 |
| 2025-12-18 | 289.09 | 292.50 | 286.02 | 288.34 | 286.69 | 1,225,271 |
| 2025-12-17 | 290.38 | 290.38 | 280.60 | 285.41 | 283.78 | 1,942,457 |
| 2025-12-16 | 297.66 | 298.28 | 290.82 | 292.01 | 290.34 | 1,071,205 |
| 2025-12-15 | 297.22 | 298.10 | 295.09 | 296.68 | 294.98 | 996,809 |
| 2025-12-12 | 299.40 | 300.17 | 292.49 | 295.94 | 294.25 | 983,460 |
| 2025-12-11 | 297.92 | 303.75 | 296.82 | 299.27 | 297.56 | 900,179 |
| 2025-12-10 | 290.49 | 297.49 | 289.57 | 296.77 | 295.07 | 727,795 |
| 2025-12-09 | 295.04 | 297.00 | 290.60 | 291.04 | 289.38 | 676,357 |
| 2025-12-08 | 295.58 | 300.87 | 293.54 | 295.78 | 294.09 | 1,093,794 |
| 2025-12-05 | 294.03 | 296.56 | 291.56 | 294.87 | 293.18 | 846,640 |
| 2025-12-04 | 292.00 | 294.00 | 290.34 | 293.65 | 291.97 | 746,258 |
| 2025-12-03 | 291.00 | 295.13 | 289.76 | 292.59 | 290.92 | 857,818 |
| 2025-12-02 | 292.66 | 293.22 | 287.87 | 289.84 | 288.18 | 978,400 |
| 2025-12-01 | 295.20 | 296.35 | 291.58 | 291.85 | 290.18 | 676,695 |
| 2025-11-28 | 295.87 | 297.60 | 294.98 | 297.24 | 295.54 | 297,904 |
| 2025-11-26 | 292.18 | 296.61 | 292.06 | 295.08 | 293.39 | 718,570 |
| 2025-11-25 | 289.00 | 293.09 | 287.08 | 292.72 | 291.05 | 846,205 |
| 2025-11-24 | 287.39 | 288.40 | 285.18 | 287.19 | 285.55 | 1,215,816 |
| 2025-11-21 | 288.35 | 291.75 | 285.99 | 287.83 | 286.18 | 1,002,066 |
| 2025-11-20 | 287.12 | 291.36 | 285.84 | 285.97 | 284.33 | 1,957,205 |
| 2025-11-19 | 283.54 | 285.32 | 280.10 | 284.23 | 282.60 | 953,537 |
| 2025-11-18 | 278.86 | 283.52 | 277.94 | 281.87 | 280.26 | 921,652 |
| 2025-11-17 | 280.04 | 282.23 | 278.12 | 280.08 | 278.48 | 1,383,504 |
| 2025-11-14 | 283.37 | 284.67 | 279.85 | 280.58 | 278.98 | 993,194 |
| 2025-11-13 | 295.37 | 297.33 | 283.42 | 284.09 | 282.47 | 1,328,253 |
| 2025-11-12 | 295.00 | 297.74 | 294.01 | 295.09 | 293.40 | 989,372 |
| 2025-11-11 | 293.00 | 296.85 | 292.53 | 295.10 | 293.41 | 993,920 |
| 2025-11-10 | 287.23 | 295.34 | 286.44 | 292.84 | 291.17 | 1,140,678 |
| 2025-11-07 | 283.88 | 289.99 | 283.23 | 287.30 | 285.17 | 1,688,385 |
| 2025-11-06 | 284.18 | 289.96 | 284.18 | 286.30 | 284.18 | 1,450,766 |
| 2025-11-05 | 290.62 | 296.00 | 283.70 | 285.10 | 282.99 | 1,709,659 |
| 2025-11-04 | 289.22 | 294.19 | 285.31 | 292.26 | 290.09 | 1,829,966 |
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.