Vulcan Materials CO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 284.50 | 286.56 | 278.39 | 282.10 | 279.54 | 1,039,878 |
| 2025-08-06 | 283.15 | 283.43 | 280.48 | 281.59 | 279.04 | 785,507 |
| 2025-08-05 | 281.30 | 283.59 | 279.36 | 283.17 | 280.60 | 788,718 |
| 2025-08-04 | 278.07 | 284.94 | 277.27 | 281.85 | 279.30 | 1,351,513 |
| 2025-08-01 | 273.84 | 275.28 | 270.64 | 274.94 | 272.45 | 1,442,181 |
| 2025-07-31 | 266.00 | 276.09 | 263.17 | 274.67 | 272.18 | 2,372,333 |
| 2025-07-30 | 274.79 | 275.94 | 271.33 | 272.77 | 270.30 | 1,416,005 |
| 2025-07-29 | 272.27 | 274.33 | 270.46 | 273.92 | 271.44 | 985,582 |
| 2025-07-28 | 274.00 | 276.40 | 268.67 | 270.11 | 267.66 | 1,021,563 |
| 2025-07-25 | 271.66 | 275.17 | 271.01 | 274.83 | 272.34 | 579,664 |
| 2025-07-24 | 268.89 | 272.14 | 268.42 | 271.42 | 268.96 | 705,964 |
| 2025-07-23 | 269.40 | 270.00 | 267.58 | 269.11 | 266.67 | 649,102 |
| 2025-07-22 | 265.90 | 268.46 | 264.74 | 267.78 | 265.35 | 1,233,674 |
| 2025-07-21 | 267.72 | 269.35 | 264.74 | 265.01 | 262.61 | 864,547 |
| 2025-07-18 | 263.67 | 266.88 | 262.21 | 266.60 | 264.18 | 800,181 |
| 2025-07-17 | 260.67 | 263.55 | 258.99 | 263.01 | 260.63 | 737,359 |
| 2025-07-16 | 261.99 | 262.17 | 255.33 | 260.62 | 258.26 | 1,188,459 |
| 2025-07-15 | 269.76 | 271.02 | 260.79 | 261.56 | 259.19 | 1,373,504 |
| 2025-07-14 | 269.16 | 270.54 | 267.66 | 269.93 | 267.48 | 768,647 |
| 2025-07-11 | 267.77 | 269.17 | 264.79 | 269.00 | 266.56 | 1,101,620 |
| 2025-07-10 | 269.33 | 272.09 | 268.82 | 270.73 | 268.28 | 974,802 |
| 2025-07-09 | 266.45 | 270.00 | 265.11 | 269.95 | 267.50 | 750,818 |
| 2025-07-08 | 266.58 | 267.87 | 265.07 | 266.45 | 264.04 | 628,242 |
| 2025-07-07 | 266.09 | 268.45 | 265.77 | 267.00 | 264.58 | 1,003,625 |
| 2025-07-03 | 266.00 | 267.62 | 264.26 | 266.24 | 263.83 | 421,723 |
| 2025-07-02 | 264.28 | 266.83 | 263.90 | 265.71 | 263.30 | 673,747 |
| 2025-07-01 | 259.80 | 267.76 | 257.66 | 264.67 | 262.27 | 885,031 |
| 2025-06-30 | 260.95 | 265.00 | 260.37 | 260.82 | 258.46 | 1,097,913 |
| 2025-06-27 | 258.26 | 263.11 | 257.76 | 262.18 | 259.80 | 2,119,857 |
| 2025-06-26 | 255.50 | 258.56 | 253.40 | 256.96 | 254.63 | 901,365 |
| 2025-06-25 | 264.62 | 265.57 | 254.21 | 254.64 | 252.33 | 1,434,498 |
| 2025-06-24 | 262.41 | 265.70 | 261.23 | 264.48 | 262.08 | 907,270 |
| 2025-06-23 | 256.11 | 261.29 | 254.94 | 261.04 | 258.68 | 930,360 |
| 2025-06-20 | 259.81 | 259.81 | 253.91 | 255.94 | 253.62 | 1,953,685 |
| 2025-06-18 | 258.09 | 261.76 | 257.55 | 258.14 | 255.80 | 952,729 |
| 2025-06-17 | 260.18 | 261.19 | 258.36 | 259.04 | 256.69 | 662,546 |
| 2025-06-16 | 261.82 | 263.25 | 260.14 | 261.18 | 258.81 | 664,771 |
| 2025-06-13 | 261.78 | 263.99 | 259.24 | 260.77 | 258.41 | 621,666 |
| 2025-06-12 | 260.40 | 266.28 | 259.69 | 265.53 | 263.12 | 844,694 |
| 2025-06-11 | 266.53 | 267.42 | 260.28 | 261.12 | 258.75 | 717,972 |
| 2025-06-10 | 265.80 | 266.99 | 264.02 | 265.10 | 262.70 | 694,087 |
| 2025-06-09 | 266.35 | 267.40 | 262.94 | 266.00 | 263.59 | 655,934 |
| 2025-06-06 | 267.58 | 267.81 | 264.11 | 264.81 | 262.41 | 729,685 |
| 2025-06-05 | 266.73 | 266.73 | 262.73 | 265.67 | 263.26 | 724,383 |
| 2025-06-04 | 264.75 | 266.59 | 264.33 | 266.08 | 263.67 | 973,577 |
| 2025-06-03 | 263.39 | 265.34 | 261.53 | 264.94 | 262.54 | 1,094,997 |
| 2025-06-02 | 262.33 | 263.60 | 259.94 | 263.38 | 260.99 | 818,093 |
| 2025-05-30 | 263.66 | 265.90 | 261.49 | 265.07 | 262.67 | 1,481,029 |
| 2025-05-29 | 263.00 | 265.74 | 262.11 | 265.31 | 262.91 | 2,118,500 |
| 2025-05-28 | 270.14 | 270.14 | 261.27 | 262.53 | 260.15 | 2,022,424 |
| 2025-05-27 | 271.23 | 272.02 | 267.83 | 270.16 | 267.71 | 2,494,544 |
| 2025-05-23 | 268.36 | 270.13 | 266.63 | 268.19 | 265.76 | 816,417 |
| 2025-05-22 | 270.34 | 272.90 | 268.11 | 271.68 | 268.73 | 934,775 |
| 2025-05-21 | 270.36 | 274.55 | 270.11 | 270.54 | 267.61 | 695,667 |
| 2025-05-20 | 271.93 | 274.40 | 271.50 | 273.33 | 270.37 | 651,197 |
| 2025-05-19 | 272.35 | 276.74 | 271.82 | 276.01 | 273.02 | 750,284 |
| 2025-05-16 | 273.45 | 276.30 | 272.16 | 275.51 | 272.52 | 812,239 |
| 2025-05-15 | 266.55 | 271.77 | 265.07 | 271.07 | 268.13 | 811,439 |
| 2025-05-14 | 268.06 | 268.63 | 265.40 | 266.32 | 263.43 | 1,065,594 |
| 2025-05-13 | 272.77 | 273.72 | 268.02 | 268.59 | 265.68 | 1,224,343 |
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.