Vulcan Materials Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 269.10 | 275.00 | 260.55 | 264.08 | 264.08 | 252 |
| 2026-10-22 | 264.10 | 267.63 | 258.21 | 266.52 | 266.52 | 475 |
| 2026-10-21 | 263.80 | 265.16 | 262.42 | 265.16 | 265.16 | 1,400 |
| 2026-10-20 | 260.28 | 262.91 | 251.89 | 262.49 | 262.49 | 1,411 |
| 2026-10-19 | 254.27 | 260.91 | 254.27 | 257.15 | 257.15 | 73 |
| 2026-10-16 | 251.13 | 259.10 | 251.13 | 257.62 | 257.62 | 167 |
| 2026-10-15 | 244.80 | 250.52 | 242.74 | 250.20 | 250.20 | 31 |
| 2026-10-14 | 247.00 | 247.00 | 238.99 | 240.06 | 240.06 | 22 |
| 2026-10-13 | 248.11 | 248.11 | 242.76 | 244.27 | 244.27 | 20 |
| 2026-10-12 | 248.15 | 249.80 | 240.10 | 246.19 | 246.19 | 92 |
| 2026-10-09 | 246.26 | 252.68 | 243.98 | 245.95 | 245.95 | 368 |
| 2026-10-08 | 246.31 | 247.50 | 241.48 | 244.97 | 244.97 | 36 |
| 2026-10-07 | 248.31 | 250.50 | 242.11 | 243.20 | 243.20 | 17 |
| 2026-10-06 | 249.56 | 249.56 | 246.00 | 249.28 | 249.28 | 210 |
| 2026-10-05 | 243.32 | 245.87 | 238.79 | 245.74 | 245.74 | 334 |
| 2026-10-02 | 250.00 | 250.00 | 243.98 | 244.15 | 244.15 | 26 |
| 2026-10-01 | 244.63 | 249.99 | 237.49 | 241.89 | 241.89 | 410 |
| 2026-09-30 | 247.63 | 247.63 | 242.10 | 246.59 | 246.59 | 42,672 |
| 2026-09-29 | 249.59 | 251.13 | 240.00 | 240.63 | 240.63 | 251 |
| 2026-09-28 | 245.00 | 248.30 | 241.04 | 246.15 | 246.15 | 94 |
| 2026-09-25 | 241.04 | 246.43 | 241.04 | 245.45 | 245.45 | 254 |
| 2026-09-24 | 241.18 | 246.30 | 241.18 | 241.59 | 241.59 | 126 |
| 2026-09-23 | 243.00 | 252.19 | 243.00 | 247.89 | 247.89 | 1,882 |
| 2026-09-22 | 248.41 | 253.80 | 243.00 | 244.23 | 244.23 | 1,136 |
| 2026-09-21 | 245.00 | 249.00 | 240.83 | 247.04 | 247.04 | 1,767 |
| 2026-09-18 | 241.79 | 244.93 | 241.40 | 241.40 | 241.40 | 149 |
| 2026-09-17 | 247.54 | 250.69 | 241.95 | 243.39 | 243.39 | 519 |
| 2026-09-16 | 249.48 | 252.52 | 247.99 | 248.40 | 248.40 | 32 |
| 2026-09-15 | 245.53 | 251.58 | 245.53 | 249.54 | 249.54 | 919 |
| 2026-09-14 | 254.03 | 254.03 | 248.49 | 250.71 | 250.71 | 447 |
| 2026-09-11 | 248.10 | 255.16 | 248.10 | 253.62 | 253.62 | 11 |
| 2026-09-10 | 248.89 | 252.39 | 246.42 | 248.98 | 248.98 | 387 |
| 2026-09-09 | 260.88 | 261.90 | 250.00 | 250.81 | 250.81 | 132 |
| 2026-09-08 | 266.04 | 266.06 | 258.44 | 258.56 | 258.56 | 9,597 |
| 2026-09-04 | 261.99 | 263.66 | 258.63 | 263.66 | 263.66 | 64 |
| 2026-09-03 | 269.70 | 269.70 | 260.44 | 261.80 | 261.80 | 265 |
| 2026-09-02 | 255.94 | 266.51 | 255.94 | 266.05 | 266.05 | 566 |
| 2026-09-01 | 269.58 | 269.58 | 257.48 | 261.93 | 261.93 | 796 |
| 2026-08-31 | 271.10 | 275.13 | 267.00 | 271.07 | 271.07 | 59 |
| 2026-08-28 | 274.40 | 281.00 | 270.33 | 273.43 | 273.43 | 13 |
| 2026-08-27 | 277.64 | 277.64 | 270.51 | 274.53 | 274.53 | 504 |
| 2026-08-26 | 282.32 | 282.32 | 273.00 | 273.01 | 273.01 | 20 |
| 2026-08-25 | 275.59 | 282.00 | 273.83 | 274.98 | 274.98 | 24 |
| 2026-08-24 | 276.11 | 281.31 | 275.04 | 275.08 | 275.08 | 13 |
| 2026-08-21 | 277.99 | 277.99 | 271.31 | 275.77 | 275.77 | 17 |
| 2026-08-20 | 275.41 | 275.46 | 270.48 | 272.27 | 272.27 | 14 |
| 2026-08-19 | 273.50 | 282.60 | 270.96 | 275.94 | 275.94 | 11 |
| 2026-08-18 | 282.00 | 293.22 | 270.39 | 272.52 | 272.52 | 118 |
| 2026-08-17 | 288.07 | 290.67 | 276.90 | 279.25 | 279.25 | 43 |
| 2026-08-14 | 283.20 | 284.21 | 272.00 | 279.35 | 279.35 | 186 |
| 2026-08-13 | 284.13 | 285.00 | 277.90 | 279.91 | 279.91 | 36 |
| 2026-08-12 | 287.75 | 290.00 | 280.57 | 281.87 | 281.87 | 55 |
| 2026-08-11 | 280.58 | 288.86 | 280.58 | 285.14 | 284.62 | 60 |
| 2026-08-10 | 292.75 | 292.75 | 281.95 | 283.32 | 282.80 | 432 |
| 2026-08-07 | 284.44 | 287.52 | 278.01 | 285.44 | 284.92 | 2,720 |
| 2026-08-06 | 291.07 | 291.07 | 281.92 | 281.92 | 281.41 | 16 |
| 2026-08-05 | 287.59 | 290.00 | 278.36 | 286.68 | 286.16 | 48 |
| 2026-08-04 | 286.90 | 289.33 | 281.93 | 283.68 | 283.16 | 80 |
| 2026-08-03 | 270.00 | 280.37 | 270.00 | 280.20 | 279.69 | 74 |
| 2026-07-31 | 274.48 | 274.48 | 267.53 | 270.48 | 269.99 | 312 |
Page 1 of 19 · 1,136 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 0.5200 USD |
| 2026-05-22 | 0.5200 USD |
| 2026-03-06 | 0.5200 USD |
| 2025-11-07 | 0.4900 USD |
| 2025-08-13 | 0.4900 USD |
| 2025-05-22 | 0.4900 USD |
| 2025-03-07 | 0.4900 USD |
| 2024-11-04 | 0.4600 USD |
| 2024-08-15 | 0.4600 USD |
| 2024-05-23 | 0.4600 USD |
| 2024-03-01 | 0.4600 USD |
| 2023-11-10 | 0.4300 USD |
| 2023-08-16 | 0.4300 USD |
| 2023-05-25 | 0.4300 USD |
| 2023-03-03 | 0.4300 USD |
| 2022-11-14 | 0.4000 USD |
| 2022-08-16 | 0.4000 USD |
| 2022-05-26 | 0.4000 USD |
| 2022-02-28 | 0.4000 USD |
| 2021-11-15 | 0.3700 USD |
| 2021-08-17 | 0.3700 USD |
| 2021-05-27 | 0.3700 USD |
| 2021-02-26 | 0.3700 USD |
| 2020-11-16 | 0.3400 USD |
| 2020-08-18 | 0.3400 USD |
| 2020-05-21 | 0.3400 USD |
| 2020-02-25 | 0.3400 USD |
| 2019-11-18 | 0.3100 USD |
| 2019-08-20 | 0.3100 USD |
| 2019-05-23 | 0.3100 USD |
| 2019-02-21 | 0.3100 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.