Vulcan Materials CO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 281.68 | 283.22 | 277.60 | 279.28 | 275.64 | 669,613 |
| 2024-11-14 | 287.32 | 288.61 | 281.61 | 282.68 | 278.99 | 927,752 |
| 2024-11-13 | 288.84 | 290.92 | 286.71 | 287.71 | 283.96 | 580,002 |
| 2024-11-12 | 290.93 | 292.38 | 286.44 | 288.38 | 284.62 | 783,369 |
| 2024-11-11 | 293.79 | 295.10 | 290.68 | 292.04 | 288.23 | 526,928 |
| 2024-11-08 | 290.58 | 293.73 | 290.02 | 292.31 | 288.50 | 740,698 |
| 2024-11-07 | 292.11 | 293.28 | 288.56 | 290.59 | 286.80 | 1,163,416 |
| 2024-11-06 | 288.03 | 298.31 | 287.60 | 290.45 | 286.66 | 2,679,074 |
| 2024-11-05 | 267.91 | 272.89 | 267.69 | 272.67 | 269.11 | 689,408 |
| 2024-11-04 | 270.13 | 272.71 | 268.20 | 268.86 | 265.35 | 1,124,157 |
| 2024-11-01 | 275.30 | 275.40 | 270.26 | 270.39 | 266.41 | 986,524 |
| 2024-10-31 | 273.85 | 278.47 | 273.11 | 273.93 | 269.90 | 1,429,290 |
| 2024-10-30 | 270.00 | 279.47 | 267.88 | 276.23 | 272.16 | 1,952,067 |
| 2024-10-29 | 256.90 | 260.87 | 254.47 | 259.55 | 255.73 | 1,183,042 |
| 2024-10-28 | 258.44 | 260.16 | 257.19 | 258.50 | 254.69 | 1,437,464 |
| 2024-10-25 | 258.34 | 259.31 | 255.63 | 256.54 | 252.76 | 742,336 |
| 2024-10-24 | 253.73 | 256.54 | 252.38 | 256.14 | 252.37 | 1,281,182 |
| 2024-10-23 | 253.49 | 254.99 | 250.76 | 253.57 | 249.84 | 545,480 |
| 2024-10-22 | 258.95 | 259.10 | 253.67 | 253.72 | 249.99 | 653,588 |
| 2024-10-21 | 261.58 | 261.58 | 257.22 | 259.94 | 256.11 | 902,643 |
| 2024-10-18 | 258.63 | 262.80 | 255.50 | 261.72 | 257.87 | 829,144 |
| 2024-10-17 | 257.94 | 259.78 | 256.39 | 258.64 | 254.83 | 746,690 |
| 2024-10-16 | 253.01 | 256.79 | 251.82 | 256.48 | 252.70 | 462,226 |
| 2024-10-15 | 250.00 | 257.80 | 249.69 | 252.79 | 249.07 | 972,912 |
| 2024-10-14 | 247.91 | 249.44 | 244.63 | 248.70 | 245.04 | 1,387,341 |
| 2024-10-11 | 243.94 | 248.53 | 243.94 | 247.51 | 243.87 | 607,511 |
| 2024-10-10 | 239.36 | 245.54 | 238.70 | 243.90 | 240.31 | 909,639 |
| 2024-10-09 | 238.19 | 243.35 | 236.55 | 241.64 | 238.08 | 869,784 |
| 2024-10-08 | 238.20 | 239.59 | 236.63 | 238.19 | 234.68 | 853,259 |
| 2024-10-07 | 238.61 | 240.30 | 237.33 | 238.03 | 234.53 | 971,091 |
| 2024-10-04 | 243.18 | 243.20 | 239.41 | 241.43 | 237.88 | 532,627 |
| 2024-10-03 | 240.23 | 242.94 | 238.60 | 241.10 | 237.55 | 524,829 |
| 2024-10-02 | 244.44 | 245.99 | 239.97 | 240.46 | 236.92 | 930,752 |
| 2024-10-01 | 249.78 | 251.73 | 244.42 | 247.49 | 243.85 | 667,502 |
| 2024-09-30 | 249.25 | 250.91 | 246.02 | 250.43 | 246.74 | 795,260 |
| 2024-09-27 | 251.17 | 252.37 | 248.20 | 250.24 | 246.56 | 777,653 |
| 2024-09-26 | 254.08 | 257.01 | 249.63 | 250.58 | 246.89 | 887,806 |
| 2024-09-25 | 251.94 | 251.94 | 249.34 | 249.63 | 245.96 | 922,058 |
| 2024-09-24 | 253.09 | 253.83 | 247.39 | 249.87 | 246.19 | 1,079,706 |
| 2024-09-23 | 252.60 | 253.80 | 250.33 | 252.33 | 248.62 | 728,538 |
| 2024-09-20 | 258.18 | 258.18 | 250.74 | 252.05 | 248.34 | 1,697,639 |
| 2024-09-19 | 250.00 | 254.01 | 246.44 | 253.67 | 249.94 | 1,015,200 |
| 2024-09-18 | 245.71 | 249.58 | 244.27 | 244.40 | 240.80 | 679,414 |
| 2024-09-17 | 243.36 | 247.00 | 242.04 | 245.12 | 241.51 | 757,555 |
| 2024-09-16 | 238.05 | 243.33 | 237.00 | 242.87 | 239.29 | 894,659 |
| 2024-09-13 | 236.00 | 239.64 | 235.46 | 237.47 | 233.97 | 726,323 |
| 2024-09-12 | 233.52 | 237.33 | 233.52 | 236.27 | 232.79 | 680,084 |
| 2024-09-11 | 231.50 | 233.37 | 225.36 | 232.95 | 229.52 | 1,552,979 |
| 2024-09-10 | 233.73 | 233.82 | 231.03 | 232.95 | 229.52 | 1,076,936 |
| 2024-09-09 | 232.90 | 234.66 | 230.95 | 231.83 | 228.42 | 1,757,148 |
| 2024-09-06 | 234.03 | 236.03 | 231.56 | 231.97 | 228.56 | 1,161,464 |
| 2024-09-05 | 234.11 | 235.04 | 230.72 | 232.16 | 228.74 | 727,644 |
| 2024-09-04 | 239.09 | 240.01 | 232.69 | 234.83 | 231.37 | 1,009,418 |
| 2024-09-03 | 241.65 | 244.00 | 237.68 | 239.02 | 235.50 | 933,447 |
| 2024-08-30 | 242.29 | 245.87 | 241.37 | 245.21 | 241.60 | 844,615 |
| 2024-08-29 | 237.52 | 243.41 | 236.85 | 241.28 | 237.73 | 866,649 |
| 2024-08-28 | 241.81 | 242.39 | 235.09 | 235.77 | 232.30 | 1,835,059 |
| 2024-08-27 | 249.02 | 250.00 | 237.17 | 240.41 | 236.87 | 1,007,336 |
| 2024-08-26 | 256.33 | 257.54 | 250.23 | 250.68 | 246.99 | 447,624 |
| 2024-08-23 | 250.26 | 257.42 | 249.66 | 254.89 | 251.14 | 1,252,331 |
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.