Vulcan Materials Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	15.820	15.820	15.820	15.820	15.471	0
2022-12-14	15.820	15.820	15.820	15.820	15.471	0
2022-12-13	15.820	15.820	15.820	15.820	15.471	15
2022-12-12	15.820	15.820	15.820	15.820	15.471	0
2022-12-09	15.820	15.820	15.820	15.820	15.471	0
2022-12-08	15.820	15.820	15.820	15.820	15.471	8
2022-12-07	15.520	15.520	15.520	15.520	15.178	10
2022-12-06	16.560	16.560	16.560	16.560	16.195	0
2022-12-05	16.560	16.560	16.560	16.560	16.195	1
2022-12-02	15.780	15.780	15.780	15.780	15.432	0
2022-12-01	15.780	15.780	15.780	15.780	15.432	0
2022-11-30	15.780	15.780	15.780	15.780	15.432	5
2022-11-29	15.780	15.780	15.780	15.780	15.432	9
2022-11-28	14.040	14.040	14.040	14.040	13.730	0
2022-11-25	210.60	210.60	210.60	210.60	13.730	0
2022-11-24	210.60	210.60	210.60	210.60	13.730	0
2022-11-23	210.60	210.60	210.60	210.60	13.730	0
2022-11-22	210.60	210.60	210.60	210.60	13.730	0
2022-11-21	210.60	210.60	210.60	210.60	13.730	0
2022-11-18	210.60	210.60	210.60	210.60	13.730	0
2022-11-17	210.60	210.60	210.60	210.60	13.730	0
2022-11-16	210.60	210.60	210.60	210.60	13.730	0
2022-11-14	210.60	210.60	210.60	210.60	13.730	0
2022-11-11	210.60	210.60	210.60	210.60	13.730	0
2022-11-10	210.60	210.60	210.60	210.60	13.696	0
2022-11-09	210.60	210.60	210.60	210.60	13.696	0
2022-11-08	210.60	210.60	210.60	210.60	13.696	0
2022-11-07	210.60	210.60	210.60	210.60	13.696	0
2022-11-04	210.60	210.60	210.60	210.60	13.696	0
2022-11-03	210.60	210.60	210.60	210.60	13.696	0
2022-11-01	190.84	210.85	190.84	210.60	13.696	150
2022-10-31	224.50	224.50	224.50	224.50	14.600	0
2022-10-28	224.50	224.50	224.50	224.50	14.600	0
2022-10-27	224.50	224.50	224.50	224.50	14.600	0
2022-10-26	224.50	224.50	224.50	224.50	14.600	0
2022-10-25	224.50	224.50	224.50	224.50	14.600	0
2022-10-24	224.50	224.50	224.50	224.50	14.600	0
2022-10-21	224.50	224.50	224.50	224.50	14.600	0
2022-10-20	224.50	224.50	224.50	224.50	14.600	0
2022-10-19	224.50	224.50	224.50	224.50	14.600	0
2022-10-18	224.50	224.50	224.50	224.50	14.600	0
2022-10-17	224.50	224.50	224.50	224.50	14.600	0
2022-10-14	224.50	224.50	224.50	224.50	14.600	0
2022-10-13	224.50	224.50	224.50	224.50	14.600	0
2022-10-11	224.50	224.50	224.50	224.50	14.600	0
2022-10-10	224.50	224.50	224.50	224.50	14.600	0
2022-10-07	224.50	224.50	224.50	224.50	14.600	0
2022-10-06	224.50	224.50	224.50	224.50	14.600	0
2022-10-05	224.50	224.50	224.50	224.50	14.600	0
2022-10-04	224.50	224.50	224.50	224.50	14.600	0
2022-10-03	224.50	224.50	224.50	224.50	14.600	0
2022-09-30	224.50	224.50	224.50	224.50	14.600	0
2022-09-29	224.50	224.50	224.50	224.50	14.600	0
2022-09-28	224.50	224.50	224.50	224.50	14.600	0
2022-09-27	224.50	224.50	224.50	224.50	14.600	0
2022-09-26	224.50	224.50	224.50	224.50	14.600	0
2022-09-23	224.50	224.50	224.50	224.50	14.600	0
2022-09-22	224.50	224.50	224.50	224.50	14.600	0
2022-09-21	224.50	224.50	224.50	224.50	14.600	0
2022-09-20	224.50	224.50	224.50	224.50	14.600	0

← NewerPage 17 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.0310 USD
2026-05-21	0.0314 USD
2026-03-06	0.0319 USD
2025-11-07	0.0307 USD
2025-08-13	0.0312 USD
2025-05-22	0.0319 USD
2025-03-07	0.0326 USD
2024-11-01	0.0325 USD
2024-08-14	0.0301 USD
2024-05-23	0.0288 USD
2024-03-01	0.0270 USD
2023-11-10	0.0248 USD
2023-08-16	0.0346 USD
2023-05-25	0.0350 USD
2023-03-03	0.0376 USD
2022-11-11	0.5240 USD
2022-08-16	0.5223 USD
2022-05-26	0.5100 USD
2022-02-24	0.5199 USD
2021-11-12	0.5220 USD
2021-08-17	0.4859 USD
2020-08-18	0.4547 USD
2020-05-21	0.4901 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.