Vulcan Materials Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	224.62	224.62	224.62	224.62	14.541	0
2022-03-28	225.50	225.50	224.62	224.62	14.541	30
2022-03-25	218.69	218.69	218.69	218.69	14.157	60
2022-03-24	218.02	218.02	218.02	218.02	14.114	0
2022-03-23	218.02	218.02	218.02	218.02	14.114	15
2022-03-22	225.28	225.28	225.28	225.28	14.584	15
2022-03-21	237.75	237.75	237.75	237.75	15.391	0
2022-03-18	237.75	237.75	237.75	237.75	15.391	0
2022-03-17	237.75	237.75	237.75	237.75	15.391	0
2022-03-16	237.75	237.75	237.75	237.75	15.391	30
2022-03-15	238.11	238.11	238.11	238.11	15.414	0
2022-03-14	238.11	238.11	238.11	238.11	15.414	0
2022-03-11	238.11	238.11	238.11	238.11	15.414	0
2022-03-10	238.11	238.11	238.11	238.11	15.414	0
2022-03-09	238.11	238.11	238.11	238.11	15.414	0
2022-03-08	238.11	238.11	238.11	238.11	15.414	0
2022-03-07	238.11	238.11	238.11	238.11	15.414	0
2022-03-04	238.11	238.11	238.11	238.11	15.414	0
2022-03-03	238.11	238.11	238.11	238.11	15.414	0
2022-03-02	238.11	238.11	238.11	238.11	15.414	0
2022-02-25	238.11	238.11	238.11	238.11	15.414	0
2022-02-24	238.11	238.11	238.11	238.11	15.414	0
2022-02-23	238.11	238.11	238.11	238.11	15.381	0
2022-02-22	238.11	238.11	238.11	238.11	15.381	0
2022-02-21	238.11	238.11	238.11	238.11	15.381	60
2022-02-18	237.36	237.36	237.36	237.36	15.332	45
2022-02-17	245.70	245.70	245.70	245.70	15.871	0
2022-02-16	245.70	245.70	245.70	245.70	15.871	0
2022-02-15	245.70	245.70	245.70	245.70	15.871	0
2022-02-14	245.70	245.70	245.70	245.70	15.871	0
2022-02-11	245.32	247.00	245.32	245.70	15.871	2,580
2022-02-10	250.50	250.50	250.50	250.50	16.181	0
2022-02-09	250.50	250.50	250.50	250.50	16.181	0
2022-02-08	250.50	250.50	250.50	250.50	16.181	0
2022-02-07	250.50	250.50	250.50	250.50	16.181	0
2022-02-04	250.50	250.50	250.50	250.50	16.181	0
2022-02-03	250.50	250.50	250.50	250.50	16.181	0
2022-02-02	250.50	250.50	250.50	250.50	16.181	0
2022-02-01	248.50	250.50	248.50	250.50	16.181	495
2022-01-31	255.69	255.69	248.50	248.50	16.052	165
2022-01-28	255.70	255.70	255.70	255.70	16.517	0
2022-01-27	255.70	255.70	255.70	255.70	16.517	0
2022-01-26	255.70	255.70	255.70	255.70	16.517	0
2022-01-25	255.70	255.70	255.70	255.70	16.517	0
2022-01-24	255.70	255.70	255.70	255.70	16.517	0
2022-01-21	255.70	255.70	255.70	255.70	16.517	5,385
2022-01-20	294.60	294.60	294.60	294.60	19.029	0
2022-01-19	294.60	294.60	294.60	294.60	19.029	0
2022-01-18	294.60	294.60	294.60	294.60	19.029	0
2022-01-17	294.60	294.60	294.60	294.60	19.029	0
2022-01-14	294.60	294.60	294.60	294.60	19.029	0
2022-01-13	294.60	294.60	294.60	294.60	19.029	0
2022-01-12	294.60	294.60	294.60	294.60	19.029	0
2022-01-11	294.60	294.60	294.60	294.60	19.029	0
2022-01-10	294.60	294.60	294.60	294.60	19.029	0
2022-01-07	306.90	306.90	294.60	294.60	19.029	60
2022-01-06	300.00	300.00	300.00	300.00	19.378	0
2022-01-05	300.00	300.01	300.00	300.00	19.378	540
2022-01-04	298.21	300.00	298.21	300.00	19.378	13,275
2022-01-03	290.54	290.54	290.54	290.54	18.767	0

← NewerPage 20 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.