Vulcan Materials CO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 287.81 | 291.50 | 285.14 | 289.50 | 287.35 | 1,463,054 |
| 2025-10-30 | 285.50 | 290.45 | 278.93 | 290.00 | 287.85 | 2,617,094 |
| 2025-10-29 | 292.35 | 299.11 | 292.22 | 294.97 | 292.78 | 1,285,958 |
| 2025-10-28 | 290.95 | 293.89 | 290.51 | 292.59 | 290.42 | 723,137 |
| 2025-10-27 | 293.75 | 296.00 | 291.04 | 292.01 | 289.84 | 700,175 |
| 2025-10-24 | 294.18 | 296.29 | 292.35 | 292.74 | 290.57 | 707,845 |
| 2025-10-23 | 292.43 | 295.28 | 291.94 | 292.06 | 289.89 | 664,746 |
| 2025-10-22 | 297.57 | 299.16 | 292.27 | 293.67 | 291.49 | 733,728 |
| 2025-10-21 | 295.58 | 299.31 | 293.63 | 297.57 | 295.36 | 689,337 |
| 2025-10-20 | 297.50 | 298.09 | 292.93 | 295.47 | 293.28 | 671,327 |
| 2025-10-17 | 295.45 | 297.09 | 293.53 | 295.35 | 293.16 | 675,245 |
| 2025-10-16 | 304.04 | 304.35 | 295.76 | 296.23 | 294.03 | 791,585 |
| 2025-10-15 | 309.56 | 311.74 | 301.36 | 303.10 | 300.85 | 880,839 |
| 2025-10-14 | 301.67 | 310.69 | 301.56 | 309.07 | 306.78 | 857,997 |
| 2025-10-13 | 302.74 | 305.20 | 301.57 | 302.75 | 300.51 | 588,747 |
| 2025-10-10 | 304.20 | 304.35 | 301.03 | 301.43 | 299.20 | 570,981 |
| 2025-10-09 | 304.86 | 305.26 | 301.26 | 302.90 | 300.65 | 363,340 |
| 2025-10-08 | 301.90 | 305.48 | 300.73 | 304.43 | 302.17 | 534,189 |
| 2025-10-07 | 305.78 | 307.39 | 299.77 | 300.90 | 298.67 | 636,108 |
| 2025-10-06 | 304.09 | 306.91 | 301.01 | 304.67 | 302.41 | 523,087 |
| 2025-10-03 | 303.45 | 305.79 | 296.99 | 304.70 | 302.44 | 620,451 |
| 2025-10-02 | 301.48 | 305.21 | 301.00 | 303.37 | 301.12 | 899,981 |
| 2025-10-01 | 307.40 | 309.17 | 298.83 | 301.64 | 299.40 | 1,064,488 |
| 2025-09-30 | 304.00 | 308.18 | 303.11 | 307.62 | 305.34 | 765,217 |
| 2025-09-29 | 300.98 | 303.79 | 299.48 | 303.02 | 300.77 | 788,598 |
| 2025-09-26 | 296.97 | 301.80 | 295.53 | 299.29 | 297.07 | 669,843 |
| 2025-09-25 | 291.77 | 295.44 | 290.03 | 294.76 | 292.57 | 463,512 |
| 2025-09-24 | 296.76 | 297.77 | 291.46 | 293.81 | 291.63 | 759,006 |
| 2025-09-23 | 299.61 | 301.36 | 296.43 | 297.59 | 295.38 | 580,623 |
| 2025-09-22 | 297.15 | 301.35 | 295.76 | 298.89 | 296.67 | 730,289 |
| 2025-09-19 | 300.12 | 300.65 | 295.65 | 297.79 | 295.58 | 1,291,406 |
| 2025-09-18 | 291.80 | 300.34 | 291.60 | 298.58 | 296.37 | 622,422 |
| 2025-09-17 | 292.20 | 297.10 | 290.00 | 292.25 | 290.08 | 679,658 |
| 2025-09-16 | 294.48 | 295.78 | 291.23 | 291.96 | 289.80 | 732,893 |
| 2025-09-15 | 294.66 | 296.26 | 293.36 | 294.03 | 291.85 | 592,176 |
| 2025-09-12 | 299.90 | 300.80 | 294.48 | 294.94 | 292.75 | 619,832 |
| 2025-09-11 | 296.20 | 302.22 | 295.89 | 301.65 | 299.41 | 808,177 |
| 2025-09-10 | 292.81 | 295.65 | 291.90 | 294.43 | 292.25 | 473,016 |
| 2025-09-09 | 297.26 | 298.73 | 290.90 | 292.44 | 290.27 | 713,651 |
| 2025-09-08 | 295.19 | 299.29 | 293.52 | 298.91 | 296.69 | 776,226 |
| 2025-09-05 | 293.66 | 295.26 | 291.61 | 294.81 | 292.62 | 585,179 |
| 2025-09-04 | 289.24 | 292.90 | 287.47 | 292.33 | 290.16 | 1,131,519 |
| 2025-09-03 | 292.53 | 292.53 | 286.80 | 288.05 | 285.91 | 875,122 |
| 2025-09-02 | 288.48 | 292.80 | 287.31 | 292.49 | 290.32 | 1,143,651 |
| 2025-08-29 | 291.19 | 292.40 | 289.48 | 291.16 | 289.00 | 609,873 |
| 2025-08-28 | 291.14 | 291.65 | 288.82 | 291.16 | 289.00 | 323,064 |
| 2025-08-27 | 290.02 | 291.39 | 289.95 | 291.15 | 288.99 | 578,597 |
| 2025-08-26 | 290.98 | 292.74 | 289.86 | 291.20 | 289.04 | 839,485 |
| 2025-08-25 | 291.98 | 292.28 | 289.36 | 290.30 | 288.15 | 441,817 |
| 2025-08-22 | 289.71 | 294.97 | 289.36 | 292.40 | 290.23 | 529,856 |
| 2025-08-21 | 284.61 | 289.05 | 284.61 | 288.28 | 286.14 | 627,263 |
| 2025-08-20 | 291.34 | 291.75 | 283.61 | 286.28 | 284.16 | 1,098,123 |
| 2025-08-19 | 290.52 | 293.39 | 289.32 | 292.84 | 290.67 | 1,023,763 |
| 2025-08-18 | 291.64 | 292.61 | 289.81 | 289.88 | 287.73 | 809,275 |
| 2025-08-15 | 294.77 | 294.98 | 290.95 | 291.62 | 289.46 | 789,091 |
| 2025-08-14 | 293.05 | 294.58 | 292.08 | 293.10 | 290.93 | 969,225 |
| 2025-08-13 | 293.33 | 296.12 | 289.92 | 295.64 | 292.96 | 1,126,064 |
| 2025-08-12 | 285.97 | 292.87 | 284.44 | 291.89 | 289.25 | 1,070,326 |
| 2025-08-11 | 286.57 | 286.61 | 283.59 | 285.24 | 282.66 | 976,094 |
| 2025-08-08 | 283.00 | 287.74 | 281.77 | 286.52 | 283.92 | 638,498 |
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.