Vulcan Materials Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	290.54	290.54	290.54	290.54	18.767	0
2021-12-29	290.54	290.54	290.54	290.54	18.767	0
2021-12-28	290.54	290.54	290.54	290.54	18.767	0
2021-12-27	290.54	290.54	290.54	290.54	18.767	0
2021-12-23	290.54	290.54	290.54	290.54	18.767	0
2021-12-22	290.54	290.54	290.54	290.54	18.767	0
2021-12-21	290.54	290.54	290.54	290.54	18.767	0
2021-12-20	290.54	290.54	290.54	290.54	18.767	0
2021-12-17	290.54	290.54	290.54	290.54	18.767	15
2021-12-16	280.80	280.80	280.80	280.80	18.138	0
2021-12-15	280.80	280.80	280.80	280.80	18.138	0
2021-12-14	280.80	280.80	280.80	280.80	18.138	0
2021-12-13	280.80	280.80	280.80	280.80	18.138	0
2021-12-10	280.80	280.80	280.80	280.80	18.138	0
2021-12-09	279.74	280.80	279.74	280.80	18.138	2,715
2021-12-08	280.29	280.29	280.29	280.29	18.105	0
2021-12-07	280.29	280.29	280.29	280.29	18.105	0
2021-12-06	280.29	280.29	280.29	280.29	18.105	0
2021-12-03	280.29	280.29	280.29	280.29	18.105	0
2021-12-02	280.29	280.29	280.29	280.29	18.105	0
2021-12-01	280.29	280.29	280.29	280.29	18.105	0
2021-11-30	280.29	280.29	280.29	280.29	18.105	0
2021-11-29	280.00	280.84	280.00	280.29	18.105	3,615
2021-11-26	280.01	280.01	280.01	280.01	18.087	0
2021-11-25	280.01	280.01	280.01	280.01	18.087	0
2021-11-24	280.01	280.01	280.01	280.01	18.087	0
2021-11-23	280.01	280.01	280.01	280.01	18.087	300
2021-11-22	274.35	279.73	274.35	279.73	18.069	45
2021-11-19	279.68	279.68	279.68	279.68	18.066	0
2021-11-18	279.68	279.68	279.68	279.68	18.066	0
2021-11-17	279.68	279.68	279.68	279.68	18.066	0
2021-11-16	279.01	279.68	277.72	279.68	18.066	5,535
2021-11-12	274.86	274.86	274.86	274.86	17.754	0
2021-11-11	274.86	274.86	274.86	274.86	17.721	0
2021-11-10	274.86	274.86	274.86	274.86	17.721	0
2021-11-09	274.86	274.86	274.86	274.86	17.721	0
2021-11-08	274.86	274.86	274.86	274.86	17.721	0
2021-11-05	274.86	274.86	274.86	274.86	17.721	180
2021-11-04	268.00	274.86	268.00	274.86	17.721	375
2021-11-03	270.00	278.32	270.00	273.84	17.655	900
2021-11-01	232.80	232.80	232.80	232.80	15.009	0
2021-10-29	232.80	232.80	232.80	232.80	15.009	0
2021-10-28	232.80	232.80	232.80	232.80	15.009	0
2021-10-27	232.80	232.80	232.80	232.80	15.009	0
2021-10-26	232.80	232.80	232.80	232.80	15.009	0
2021-10-25	232.80	232.80	232.80	232.80	15.009	0
2021-10-22	232.80	232.80	232.80	232.80	15.009	0
2021-10-21	232.80	232.80	232.80	232.80	15.009	0
2021-10-20	232.80	232.80	232.80	232.80	15.009	0
2021-10-19	232.80	232.80	232.80	232.80	15.009	0
2021-10-18	232.80	232.80	232.80	232.80	15.009	0
2021-10-15	232.80	232.80	232.80	232.80	15.009	0
2021-10-14	232.80	232.80	232.80	232.80	15.009	0

← NewerPage 21 of 21 · 1,253 trading days

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.