Vulcan Materials Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	260.44	262.42	258.99	258.99	254.31	20
2024-05-16	270.74	270.74	259.62	261.13	256.41	142
2024-05-15	267.95	271.09	267.95	270.94	266.04	23
2024-05-14	270.33	270.33	267.33	267.33	262.50	17
2024-05-13	272.84	272.99	269.60	269.60	264.73	19
2024-05-10	268.69	273.81	268.69	272.83	267.90	173
2024-05-09	269.80	270.16	269.67	270.16	265.28	34
2024-05-08	267.36	269.84	267.19	267.19	262.37	22
2024-05-07	268.88	268.88	266.61	266.88	262.06	90
2024-05-03	266.97	266.97	263.65	263.81	259.04	171
2024-05-02	269.79	269.79	261.01	263.43	258.67	178
2024-05-01	256.65	258.40	254.95	258.40	253.73	25
2024-04-30	258.64	263.07	258.18	258.18	253.52	274
2024-04-29	261.19	261.45	260.65	261.45	256.72	167
2024-04-26	260.29	260.29	259.43	259.43	254.74	13
2024-04-25	251.89	254.08	250.81	254.08	249.49	63
2024-04-24	257.45	259.46	255.07	255.07	250.46	898
2024-04-23	254.08	259.44	254.08	259.44	254.75	91
2024-04-22	254.41	255.66	252.20	255.66	251.04	77
2024-04-19	256.43	257.41	253.15	254.22	249.63	153
2024-04-18	259.56	259.56	254.11	254.11	249.52	223
2024-04-17	259.43	259.78	256.22	256.22	251.59	166
2024-04-16	261.03	261.03	257.05	258.88	254.20	112
2024-04-15	266.38	268.40	260.86	261.70	256.97	432
2024-04-12	265.07	265.07	261.80	262.65	257.90	160
2024-04-11	264.78	266.69	264.34	266.69	261.87	307
2024-04-10	259.26	265.39	258.77	264.65	259.87	149
2024-04-09	270.48	270.48	262.98	265.09	260.30	23
2024-04-08	271.12	271.49	269.71	270.85	265.95	207
2024-04-05	268.10	270.17	268.10	269.81	264.94	73
2024-04-04	268.77	272.22	268.77	271.42	266.52	422
2024-04-03	267.10	268.18	267.10	268.18	263.33	5
2024-04-02	264.49	266.95	264.49	266.95	262.13	113
2024-03-28	272.70	273.98	272.70	273.37	268.43	147
2024-03-27	275.58	275.63	272.03	272.03	267.12	13
2024-03-26	272.78	274.63	272.39	274.26	269.30	40
2024-03-25	275.00	275.00	272.08	272.78	267.85	100
2024-03-22	274.80	274.94	272.58	273.78	268.83	193
2024-03-21	272.51	275.05	270.71	275.05	270.08	1,147
2024-03-20	267.86	272.15	267.86	271.52	266.61	18
2024-03-19	266.68	271.45	266.68	270.53	265.64	230
2024-03-18	267.06	269.96	267.06	269.06	264.19	232
2024-03-15	268.79	271.48	261.98	267.17	262.34	297
2024-03-14	270.05	272.09	269.11	272.09	267.17	540
2024-03-13	269.80	270.25	268.34	269.61	264.74	36
2024-03-12	265.08	269.33	265.08	269.18	264.32	39
2024-03-11	264.13	265.08	263.04	264.36	259.58	1,625
2024-03-08	270.00	271.20	265.43	265.43	260.63	122
2024-03-07	270.00	271.58	268.47	271.00	266.10	198
2024-03-06	265.25	268.15	264.93	267.72	262.88	348
2024-03-05	266.16	267.52	265.21	265.80	261.00	9
2024-03-04	269.73	269.85	267.68	267.68	262.84	182
2024-03-01	267.19	268.33	265.66	267.82	262.98	248
2024-02-29	262.30	266.17	262.30	265.96	260.70	45
2024-02-28	263.36	265.10	262.25	262.75	257.56	178
2024-02-27	261.85	262.36	261.22	262.12	256.94	89
2024-02-26	257.44	260.91	257.23	260.91	255.75	324
2024-02-23	257.66	257.81	255.89	256.48	251.41	95
2024-02-22	255.51	256.02	255.25	255.50	250.45	142
2024-02-21	252.13	252.90	251.33	251.88	246.90	229

← NewerPage 11 of 19 · 1,131 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.