See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← V1MC34.SA stock page

Vulcan Materials Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-24224.62224.62224.62224.6214.5740
2022-06-23224.62224.62224.62224.6214.5740
2022-06-22224.62224.62224.62224.6214.5740
2022-06-21224.62224.62224.62224.6214.5740
2022-06-20224.62224.62224.62224.6214.5740
2022-06-17224.62224.62224.62224.6214.5740
2022-06-15224.62224.62224.62224.6214.5740
2022-06-14224.62224.62224.62224.6214.5740
2022-06-13224.62224.62224.62224.6214.5740
2022-06-10224.62224.62224.62224.6214.5740
2022-06-09224.62224.62224.62224.6214.5740
2022-06-08224.62224.62224.62224.6214.5740
2022-06-07224.62224.62224.62224.6214.5740
2022-06-06224.62224.62224.62224.6214.5740
2022-06-03224.62224.62224.62224.6214.5740
2022-06-02224.62224.62224.62224.6214.5740
2022-06-01224.62224.62224.62224.6214.5740
2022-05-31224.62224.62224.62224.6214.5740
2022-05-30224.62224.62224.62224.6214.5740
2022-05-27224.62224.62224.62224.6214.5740
2022-05-26224.62224.62224.62224.6214.5740
2022-05-25224.62224.62224.62224.6214.5410
2022-05-24224.62224.62224.62224.6214.5410
2022-05-23224.62224.62224.62224.6214.5410
2022-05-20224.62224.62224.62224.6214.5410
2022-05-19224.62224.62224.62224.6214.5410
2022-05-18224.62224.62224.62224.6214.5410
2022-05-17224.62224.62224.62224.6214.5410
2022-05-16224.62224.62224.62224.6214.5410
2022-05-13224.62224.62224.62224.6214.5410
2022-05-12224.62224.62224.62224.6214.5410
2022-05-11224.62224.62224.62224.6214.5410
2022-05-10224.62224.62224.62224.6214.5410
2022-05-09224.62224.62224.62224.6214.5410
2022-05-06224.62224.62224.62224.6214.5410
2022-05-05224.62224.62224.62224.6214.54130
2022-05-04224.62224.62224.62224.6214.5410
2022-05-03224.62224.62224.62224.6214.5410
2022-05-02224.62224.62224.62224.6214.5410
2022-04-29224.62224.62224.62224.6214.5410
2022-04-28224.62224.62224.62224.6214.5410
2022-04-27224.62224.62224.62224.6214.5410
2022-04-26224.62224.62224.62224.6214.5410
2022-04-25224.62224.62224.62224.6214.5410
2022-04-22224.62224.62224.62224.6214.5410
2022-04-20224.62224.62224.62224.6214.5410
2022-04-19224.62224.62224.62224.6214.5410
2022-04-18224.62224.62224.62224.6214.5410
2022-04-14224.62224.62224.62224.6214.5410
2022-04-13224.62224.62224.62224.6214.5410
2022-04-12224.62224.62224.62224.6214.5410
2022-04-11224.62224.62224.62224.6214.5410
2022-04-08224.62224.62224.62224.6214.5410
2022-04-07224.62224.62224.62224.6214.5410
2022-04-06224.62224.62224.62224.6214.5410
2022-04-05224.62224.62224.62224.6214.5410
2022-04-04224.62224.62224.62224.6214.5410
2022-04-01224.62224.62224.62224.6214.5410
2022-03-31224.62224.62224.62224.6214.5410
2022-03-30224.62224.62224.62224.6214.5410
← NewerPage 19 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-120.0310 USD
2026-05-210.0314 USD
2026-03-060.0319 USD
2025-11-070.0307 USD
2025-08-130.0312 USD
2025-05-220.0319 USD
2025-03-070.0326 USD
2024-11-010.0325 USD
2024-08-140.0301 USD
2024-05-230.0288 USD
2024-03-010.0270 USD
2023-11-100.0248 USD
2023-08-160.0346 USD
2023-05-250.0350 USD
2023-03-030.0376 USD
2022-11-110.5240 USD
2022-08-160.5223 USD
2022-05-260.5100 USD
2022-02-240.5199 USD
2021-11-120.5220 USD
2021-08-170.4859 USD
2020-08-180.4547 USD
2020-05-210.4901 USD

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