Vulcan Materials Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	224.50	224.50	224.50	224.50	14.600	0
2022-09-16	224.50	224.50	224.50	224.50	14.600	0
2022-09-15	224.50	224.50	224.50	224.50	14.600	0
2022-09-14	224.50	224.50	224.50	224.50	14.600	0
2022-09-13	224.50	224.50	224.50	224.50	14.600	0
2022-09-12	224.50	224.50	224.50	224.50	14.600	0
2022-09-09	224.50	224.50	224.50	224.50	14.600	0
2022-09-08	224.50	224.50	224.50	224.50	14.600	0
2022-09-06	224.50	224.50	224.50	224.50	14.600	0
2022-09-05	224.50	224.50	224.50	224.50	14.600	0
2022-09-02	224.50	224.50	224.50	224.50	14.600	0
2022-09-01	224.50	224.50	224.50	224.50	14.600	0
2022-08-31	224.50	224.50	224.50	224.50	14.600	0
2022-08-30	224.50	224.50	224.50	224.50	14.600	0
2022-08-29	224.50	224.50	224.50	224.50	14.600	0
2022-08-26	224.50	224.50	224.50	224.50	14.600	0
2022-08-25	224.50	224.50	224.50	224.50	14.600	0
2022-08-24	224.50	224.50	224.50	224.50	14.600	0
2022-08-23	224.50	224.50	224.50	224.50	14.600	0
2022-08-22	224.50	224.50	224.50	224.50	14.600	0
2022-08-19	224.50	224.50	224.50	224.50	14.600	0
2022-08-18	224.50	224.50	224.50	224.50	14.600	0
2022-08-17	224.50	224.50	224.50	224.50	14.600	0
2022-08-16	224.50	224.50	224.50	224.50	14.600	0
2022-08-15	224.50	224.50	224.50	224.50	14.566	0
2022-08-12	222.00	224.50	222.00	224.50	14.566	1,215
2022-08-11	224.28	224.28	224.28	224.28	14.552	0
2022-08-10	224.28	224.28	224.28	224.28	14.552	0
2022-08-09	224.28	224.28	224.28	224.28	14.552	0
2022-08-08	224.28	224.28	224.28	224.28	14.552	0
2022-08-05	224.28	224.28	224.28	224.28	14.552	0
2022-08-04	224.28	224.28	224.28	224.28	14.552	15
2022-08-03	224.62	224.62	224.62	224.62	14.574	0
2022-08-02	224.62	224.62	224.62	224.62	14.574	0
2022-08-01	224.62	224.62	224.62	224.62	14.574	0
2022-07-29	224.62	224.62	224.62	224.62	14.574	0
2022-07-28	224.62	224.62	224.62	224.62	14.574	0
2022-07-27	224.62	224.62	224.62	224.62	14.574	0
2022-07-26	224.62	224.62	224.62	224.62	14.574	0
2022-07-25	224.62	224.62	224.62	224.62	14.574	0
2022-07-22	224.62	224.62	224.62	224.62	14.574	0
2022-07-21	224.62	224.62	224.62	224.62	14.574	0
2022-07-20	224.62	224.62	224.62	224.62	14.574	0
2022-07-19	224.62	224.62	224.62	224.62	14.574	0
2022-07-18	224.62	224.62	224.62	224.62	14.574	0
2022-07-15	224.62	224.62	224.62	224.62	14.574	0
2022-07-14	224.62	224.62	224.62	224.62	14.574	0
2022-07-13	224.62	224.62	224.62	224.62	14.574	0
2022-07-12	224.62	224.62	224.62	224.62	14.574	0
2022-07-11	224.62	224.62	224.62	224.62	14.574	0
2022-07-08	224.62	224.62	224.62	224.62	14.574	0
2022-07-07	224.62	224.62	224.62	224.62	14.574	0
2022-07-06	224.62	224.62	224.62	224.62	14.574	0
2022-07-05	224.62	224.62	224.62	224.62	14.574	0
2022-07-04	224.62	224.62	224.62	224.62	14.574	0
2022-07-01	224.62	224.62	224.62	224.62	14.574	0
2022-06-30	224.62	224.62	224.62	224.62	14.574	0
2022-06-29	224.62	224.62	224.62	224.62	14.574	0
2022-06-28	224.62	224.62	224.62	224.62	14.574	0
2022-06-27	224.62	224.62	224.62	224.62	14.574	0

← NewerPage 18 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.