Vulcan Materials Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	245.95	245.95	243.81	244.15	240.17	65
2024-08-13	244.90	245.37	240.33	242.79	238.83	56
2024-08-12	245.38	245.38	240.80	240.80	236.87	140
2024-08-09	246.18	247.49	245.50	246.71	242.68	80
2024-08-08	243.84	250.77	242.67	249.83	245.75	94
2024-08-07	249.39	251.56	243.82	243.82	239.84	81
2024-08-06	246.00	250.57	239.03	250.57	246.48	521
2024-08-05	261.82	261.82	253.18	258.64	254.42	485
2024-08-02	262.29	267.10	260.70	260.88	256.62	292
2024-08-01	274.50	274.50	270.00	270.91	266.49	290
2024-07-31	271.80	275.26	269.47	275.26	270.77	59
2024-07-30	267.04	273.01	267.04	269.98	265.58	484
2024-07-29	263.69	264.00	260.00	263.35	259.05	59
2024-07-26	257.23	262.02	256.00	261.78	257.51	225
2024-07-25	250.61	259.01	250.61	257.31	253.11	336
2024-07-24	259.98	259.98	254.89	254.89	250.73	117
2024-07-23	260.59	261.13	259.43	260.16	255.91	582
2024-07-22	257.78	258.04	256.00	258.04	253.83	77
2024-07-19	257.95	257.95	255.54	255.70	251.53	301
2024-07-18	254.30	258.67	254.30	256.44	252.26	154
2024-07-17	261.80	261.80	257.41	258.58	254.36	310
2024-07-16	255.77	261.53	255.77	261.53	257.26	148
2024-07-15	256.00	256.00	253.02	253.22	249.09	85
2024-07-12	255.73	258.29	255.73	256.02	251.84	453
2024-07-11	250.44	254.05	249.95	252.05	247.94	230
2024-07-10	241.56	245.86	241.03	245.86	241.85	136
2024-07-09	242.17	242.75	240.08	242.11	238.16	169
2024-07-08	243.23	247.06	242.90	243.15	239.18	37
2024-07-05	243.15	243.85	241.78	243.34	239.37	272
2024-07-03	245.66	246.03	242.55	242.55	238.59	592
2024-07-02	241.50	243.64	241.00	243.64	239.66	339
2024-07-01	247.29	247.29	243.05	243.43	239.46	7
2024-06-28	249.63	251.51	247.76	250.21	246.13	284
2024-06-27	246.04	247.44	246.04	247.44	243.40	275
2024-06-26	246.15	246.88	244.49	244.69	240.69	22,251
2024-06-25	245.02	246.18	244.52	246.18	242.16	256
2024-06-24	245.96	248.58	245.96	247.42	243.39	294
2024-06-21	244.92	246.29	244.41	246.16	242.14	96
2024-06-20	254.43	254.43	244.79	245.43	241.43	9,627
2024-06-18	254.13	254.81	253.06	254.81	250.65	449
2024-06-17	252.17	252.63	252.04	252.56	248.44	16
2024-06-14	251.74	252.64	250.45	251.68	247.57	107
2024-06-13	248.88	252.87	247.77	252.71	248.59	209
2024-06-12	248.45	251.69	247.69	250.65	246.56	40
2024-06-11	246.42	246.42	244.51	244.60	240.61	109
2024-06-10	245.89	249.51	245.89	247.60	243.56	16
2024-06-07	248.53	250.42	248.51	248.51	244.46	116
2024-06-06	249.97	249.97	247.90	247.90	243.85	129
2024-06-05	250.95	252.00	249.23	251.33	247.23	35
2024-06-04	252.19	252.19	249.00	249.00	244.94	4,554
2024-06-03	257.45	257.45	252.11	252.44	248.32	26
2024-05-31	253.45	253.48	245.64	248.25	244.20	92
2024-05-30	254.35	254.40	251.91	254.14	249.99	21,944
2024-05-29	253.44	255.18	251.89	252.05	247.94	124
2024-05-28	257.19	259.25	255.28	255.28	251.11	4,633
2024-05-24	256.00	258.98	256.00	258.84	254.62	11
2024-05-23	260.63	262.40	256.59	256.59	252.40	77
2024-05-22	259.48	260.00	257.38	258.39	253.72	56
2024-05-21	255.00	258.07	255.00	258.07	253.41	78
2024-05-20	258.01	260.04	257.77	259.87	255.17	153

← NewerPage 10 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.