Vulcan Materials CO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 265.84 | 269.86 | 264.26 | 269.33 | 265.82 | 934,742 |
| 2025-02-12 | 255.33 | 266.64 | 253.54 | 263.81 | 260.37 | 1,091,017 |
| 2025-02-11 | 266.83 | 269.19 | 265.52 | 267.77 | 264.28 | 893,241 |
| 2025-02-10 | 274.35 | 274.47 | 268.20 | 268.56 | 265.06 | 616,642 |
| 2025-02-07 | 276.76 | 277.73 | 272.42 | 272.92 | 269.36 | 486,262 |
| 2025-02-06 | 276.55 | 277.99 | 274.22 | 277.21 | 273.59 | 710,608 |
| 2025-02-05 | 274.29 | 274.68 | 271.43 | 274.33 | 270.75 | 758,179 |
| 2025-02-04 | 273.36 | 273.96 | 271.14 | 272.07 | 268.52 | 629,654 |
| 2025-02-03 | 270.32 | 272.50 | 267.27 | 271.16 | 267.62 | 961,843 |
| 2025-01-31 | 276.69 | 277.40 | 273.83 | 274.15 | 270.57 | 719,961 |
| 2025-01-30 | 273.57 | 277.14 | 272.88 | 276.36 | 272.76 | 575,658 |
| 2025-01-29 | 275.58 | 276.00 | 272.05 | 272.20 | 268.65 | 623,611 |
| 2025-01-28 | 276.20 | 279.06 | 273.45 | 275.10 | 271.51 | 543,589 |
| 2025-01-27 | 274.31 | 275.59 | 273.28 | 274.99 | 271.40 | 667,202 |
| 2025-01-24 | 275.60 | 277.87 | 274.67 | 277.54 | 273.92 | 749,817 |
| 2025-01-23 | 275.30 | 275.80 | 273.25 | 274.83 | 271.25 | 536,687 |
| 2025-01-22 | 273.25 | 275.85 | 270.06 | 274.38 | 270.80 | 597,799 |
| 2025-01-21 | 275.39 | 279.22 | 273.82 | 275.53 | 271.94 | 897,690 |
| 2025-01-17 | 270.80 | 272.53 | 269.32 | 270.10 | 266.58 | 668,251 |
| 2025-01-16 | 268.00 | 269.74 | 267.09 | 269.17 | 265.66 | 590,424 |
| 2025-01-15 | 266.53 | 268.92 | 266.37 | 268.19 | 264.69 | 948,800 |
| 2025-01-14 | 258.18 | 260.64 | 257.08 | 260.07 | 256.68 | 531,327 |
| 2025-01-13 | 249.70 | 256.25 | 249.36 | 256.03 | 252.69 | 732,852 |
| 2025-01-10 | 253.00 | 253.00 | 249.72 | 251.69 | 248.41 | 506,850 |
| 2025-01-08 | 251.90 | 256.02 | 250.52 | 255.28 | 251.95 | 605,004 |
| 2025-01-07 | 255.75 | 257.90 | 250.40 | 251.98 | 248.69 | 779,462 |
| 2025-01-06 | 257.99 | 261.35 | 256.81 | 257.38 | 254.02 | 640,061 |
| 2025-01-03 | 257.47 | 258.58 | 254.93 | 257.13 | 253.78 | 562,512 |
| 2025-01-02 | 260.68 | 260.68 | 254.12 | 255.57 | 252.24 | 641,774 |
| 2024-12-31 | 259.33 | 260.28 | 256.71 | 257.23 | 253.88 | 389,630 |
| 2024-12-30 | 259.12 | 260.53 | 257.52 | 258.16 | 254.79 | 713,640 |
| 2024-12-27 | 262.00 | 265.23 | 261.20 | 262.36 | 258.94 | 409,498 |
| 2024-12-26 | 263.04 | 265.00 | 263.04 | 264.55 | 261.10 | 483,442 |
| 2024-12-24 | 263.00 | 264.67 | 262.14 | 264.31 | 260.86 | 246,329 |
| 2024-12-23 | 261.98 | 264.45 | 260.89 | 262.87 | 259.44 | 656,852 |
| 2024-12-20 | 259.19 | 265.82 | 258.38 | 263.13 | 259.70 | 2,007,398 |
| 2024-12-19 | 265.85 | 267.62 | 259.99 | 260.92 | 257.52 | 1,061,478 |
| 2024-12-18 | 272.56 | 277.67 | 264.73 | 264.89 | 261.44 | 976,142 |
| 2024-12-17 | 275.39 | 276.22 | 272.15 | 272.65 | 269.09 | 774,612 |
| 2024-12-16 | 276.19 | 278.43 | 274.34 | 277.00 | 273.39 | 595,467 |
| 2024-12-13 | 277.96 | 278.68 | 274.09 | 275.77 | 272.17 | 492,601 |
| 2024-12-12 | 279.90 | 279.90 | 277.38 | 278.11 | 274.48 | 689,750 |
| 2024-12-11 | 279.39 | 279.90 | 276.83 | 279.56 | 275.91 | 919,198 |
| 2024-12-10 | 279.45 | 281.01 | 273.42 | 276.31 | 272.71 | 775,439 |
| 2024-12-09 | 286.59 | 288.85 | 278.83 | 281.23 | 277.56 | 672,038 |
| 2024-12-06 | 288.23 | 289.29 | 285.70 | 286.86 | 283.12 | 1,355,213 |
| 2024-12-05 | 285.00 | 289.22 | 282.16 | 287.63 | 283.88 | 765,875 |
| 2024-12-04 | 285.13 | 286.89 | 283.68 | 285.65 | 281.92 | 616,961 |
| 2024-12-03 | 287.26 | 289.12 | 284.59 | 286.50 | 282.76 | 543,115 |
| 2024-12-02 | 288.32 | 288.32 | 285.08 | 287.05 | 283.31 | 579,573 |
| 2024-11-29 | 287.92 | 289.13 | 287.09 | 288.13 | 284.37 | 355,153 |
| 2024-11-27 | 290.07 | 291.69 | 285.63 | 286.39 | 282.66 | 386,233 |
| 2024-11-26 | 289.90 | 290.54 | 285.92 | 288.40 | 284.64 | 577,638 |
| 2024-11-25 | 285.95 | 291.90 | 285.66 | 290.37 | 286.58 | 1,066,659 |
| 2024-11-22 | 281.35 | 284.92 | 280.09 | 284.61 | 280.90 | 503,287 |
| 2024-11-21 | 279.49 | 282.41 | 277.16 | 281.18 | 277.51 | 792,619 |
| 2024-11-20 | 278.53 | 278.53 | 276.29 | 277.81 | 274.19 | 714,358 |
| 2024-11-19 | 275.09 | 278.21 | 273.66 | 278.01 | 274.38 | 723,962 |
| 2024-11-18 | 280.70 | 280.70 | 277.60 | 278.74 | 275.10 | 491,555 |
| 2024-11-15 | 281.68 | 283.22 | 277.60 | 279.28 | 275.64 | 669,613 |
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.