Vulcan Materials CO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 278.12 | 278.14 | 270.67 | 272.36 | 269.41 | 1,377,606 |
| 2025-05-09 | 268.72 | 270.00 | 266.83 | 269.63 | 266.71 | 508,342 |
| 2025-05-08 | 267.73 | 271.08 | 266.77 | 268.42 | 265.51 | 637,747 |
| 2025-05-07 | 268.42 | 268.74 | 264.87 | 265.84 | 262.96 | 638,032 |
| 2025-05-06 | 265.09 | 269.92 | 265.00 | 267.24 | 264.34 | 658,283 |
| 2025-05-05 | 266.15 | 272.09 | 263.67 | 270.04 | 267.11 | 880,907 |
| 2025-05-02 | 265.00 | 268.92 | 264.83 | 267.05 | 264.15 | 1,010,739 |
| 2025-05-01 | 264.01 | 266.37 | 262.72 | 263.63 | 260.77 | 1,496,671 |
| 2025-04-30 | 253.00 | 263.97 | 247.60 | 262.33 | 259.48 | 2,344,010 |
| 2025-04-29 | 245.19 | 246.90 | 241.91 | 245.35 | 242.69 | 1,199,842 |
| 2025-04-28 | 246.98 | 247.36 | 243.03 | 245.39 | 242.73 | 818,846 |
| 2025-04-25 | 249.24 | 249.24 | 245.44 | 247.04 | 244.36 | 695,151 |
| 2025-04-24 | 243.73 | 250.24 | 242.72 | 249.51 | 246.80 | 748,368 |
| 2025-04-23 | 246.21 | 249.95 | 243.53 | 244.54 | 241.89 | 765,223 |
| 2025-04-22 | 238.53 | 241.44 | 236.88 | 240.57 | 237.96 | 885,856 |
| 2025-04-21 | 240.19 | 240.39 | 231.76 | 234.17 | 231.63 | 622,614 |
| 2025-04-17 | 240.16 | 243.76 | 239.08 | 241.93 | 239.31 | 643,480 |
| 2025-04-16 | 242.06 | 244.30 | 237.89 | 240.55 | 237.94 | 528,283 |
| 2025-04-15 | 244.50 | 247.88 | 243.40 | 244.53 | 241.88 | 788,235 |
| 2025-04-14 | 244.42 | 245.71 | 240.65 | 243.48 | 240.84 | 1,121,243 |
| 2025-04-11 | 235.22 | 243.43 | 232.86 | 242.30 | 239.67 | 1,636,344 |
| 2025-04-10 | 236.15 | 240.15 | 229.30 | 235.58 | 233.02 | 1,527,309 |
| 2025-04-09 | 224.24 | 244.08 | 218.87 | 239.53 | 236.93 | 2,644,931 |
| 2025-04-08 | 233.70 | 236.66 | 222.44 | 226.49 | 224.03 | 2,328,202 |
| 2025-04-07 | 225.68 | 238.44 | 219.16 | 228.53 | 226.05 | 2,754,130 |
| 2025-04-04 | 231.30 | 235.82 | 225.13 | 230.74 | 228.24 | 2,850,857 |
| 2025-04-03 | 228.50 | 238.19 | 228.50 | 237.18 | 234.61 | 2,269,636 |
| 2025-04-02 | 234.06 | 242.38 | 234.06 | 240.10 | 237.50 | 708,147 |
| 2025-04-01 | 231.53 | 237.56 | 229.40 | 237.27 | 234.70 | 903,612 |
| 2025-03-31 | 231.28 | 234.37 | 225.00 | 233.30 | 230.77 | 1,488,626 |
| 2025-03-28 | 236.82 | 236.82 | 230.19 | 232.94 | 230.41 | 1,009,774 |
| 2025-03-27 | 236.00 | 239.77 | 233.26 | 237.54 | 234.96 | 949,955 |
| 2025-03-26 | 241.46 | 243.30 | 236.69 | 237.06 | 234.49 | 774,248 |
| 2025-03-25 | 240.07 | 241.19 | 237.93 | 240.98 | 238.37 | 689,884 |
| 2025-03-24 | 237.56 | 241.57 | 236.20 | 240.81 | 238.20 | 834,634 |
| 2025-03-21 | 236.82 | 237.70 | 232.32 | 234.08 | 231.54 | 2,063,093 |
| 2025-03-20 | 238.79 | 245.49 | 238.60 | 238.72 | 236.13 | 1,203,633 |
| 2025-03-19 | 238.87 | 242.91 | 237.17 | 241.11 | 238.49 | 1,147,329 |
| 2025-03-18 | 235.04 | 237.47 | 233.86 | 236.50 | 233.93 | 1,148,076 |
| 2025-03-17 | 231.61 | 236.44 | 231.61 | 235.08 | 232.53 | 1,142,455 |
| 2025-03-14 | 227.95 | 232.26 | 225.45 | 231.32 | 228.81 | 1,241,195 |
| 2025-03-13 | 226.05 | 227.97 | 224.00 | 225.04 | 222.60 | 1,604,448 |
| 2025-03-12 | 227.31 | 228.84 | 224.76 | 227.17 | 224.71 | 1,581,596 |
| 2025-03-11 | 219.94 | 225.89 | 218.83 | 224.71 | 222.27 | 1,883,965 |
| 2025-03-10 | 217.38 | 222.60 | 215.08 | 221.34 | 218.94 | 3,326,496 |
| 2025-03-07 | 233.19 | 233.69 | 218.71 | 220.90 | 218.02 | 3,779,003 |
| 2025-03-06 | 238.00 | 238.60 | 233.03 | 235.17 | 232.10 | 1,429,765 |
| 2025-03-05 | 237.07 | 241.82 | 234.41 | 240.35 | 237.22 | 1,330,021 |
| 2025-03-04 | 237.34 | 239.59 | 228.17 | 234.86 | 231.80 | 1,547,586 |
| 2025-03-03 | 249.72 | 250.44 | 238.85 | 239.77 | 236.64 | 1,224,562 |
| 2025-02-28 | 247.70 | 248.46 | 243.25 | 247.31 | 244.08 | 1,009,662 |
| 2025-02-27 | 249.24 | 252.24 | 245.09 | 245.12 | 241.92 | 720,559 |
| 2025-02-26 | 250.06 | 253.63 | 249.53 | 250.53 | 247.26 | 692,883 |
| 2025-02-25 | 251.61 | 252.96 | 246.17 | 249.79 | 246.53 | 1,313,505 |
| 2025-02-24 | 253.37 | 254.59 | 250.98 | 251.56 | 248.28 | 865,980 |
| 2025-02-21 | 260.68 | 260.68 | 251.31 | 252.86 | 249.56 | 782,647 |
| 2025-02-20 | 263.50 | 263.72 | 256.51 | 258.59 | 255.22 | 708,832 |
| 2025-02-19 | 266.55 | 270.12 | 263.31 | 264.97 | 261.51 | 1,071,810 |
| 2025-02-18 | 280.15 | 280.34 | 271.14 | 272.76 | 269.20 | 1,433,349 |
| 2025-02-14 | 270.24 | 272.27 | 267.77 | 270.46 | 266.93 | 927,825 |
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.