Vulcan Materials Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	253.39	254.00	249.74	251.12	246.15	5,556
2024-02-16	242.46	260.34	242.46	257.54	252.45	968
2024-02-15	238.11	243.60	238.11	243.54	238.73	66
2024-02-14	237.99	241.50	237.99	241.29	236.52	2,049
2024-02-13	236.12	237.98	234.30	236.18	231.51	116
2024-02-12	241.85	243.18	241.14	243.18	238.37	303
2024-02-09	237.65	239.15	237.65	238.63	233.91	40
2024-02-08	237.42	238.06	235.05	238.06	233.35	176
2024-02-07	233.75	236.75	232.18	235.84	231.18	54
2024-02-06	230.98	232.19	230.82	231.54	226.96	313
2024-02-05	231.79	233.12	227.85	227.85	223.35	418
2024-02-02	230.22	234.63	228.76	234.63	229.99	279
2024-02-01	226.79	227.74	224.52	227.57	223.07	172
2024-01-31	230.00	231.00	227.72	227.85	223.35	74
2024-01-30	227.80	231.69	227.80	231.69	227.11	223
2024-01-29	221.00	226.87	221.00	226.87	222.39	7
2024-01-26	224.16	224.16	223.04	223.04	218.63	41
2024-01-25	223.73	223.73	222.12	223.06	218.65	257
2024-01-24	224.36	224.36	220.99	220.99	216.62	452
2024-01-23	227.14	227.15	223.55	224.26	219.83	192
2024-01-22	227.23	229.83	226.77	227.21	222.72	1,694
2024-01-19	226.28	226.28	223.02	224.24	219.81	51
2024-01-18	223.75	223.75	221.57	222.34	217.94	404
2024-01-17	221.68	222.38	221.31	221.67	217.29	23
2024-01-16	222.53	223.34	220.95	220.95	216.58	58
2024-01-12	223.30	223.47	222.50	223.47	219.05	125
2024-01-11	224.99	226.61	223.60	223.88	219.45	29
2024-01-10	223.42	224.15	223.42	223.93	219.51	4,601
2024-01-09	220.98	222.60	220.12	222.39	217.99	41
2024-01-08	220.66	221.63	220.66	221.63	217.25	49
2024-01-05	222.33	222.33	221.17	221.17	216.80	17
2024-01-04	219.33	221.09	218.94	221.09	216.72	3,672
2024-01-03	222.08	222.12	220.31	220.38	216.02	199
2024-01-02	225.29	225.43	223.82	224.04	219.61	10
2023-12-29	226.19	226.19	225.59	225.95	221.48	5
2023-12-28	225.56	226.28	225.21	225.87	221.41	20
2023-12-27	225.53	225.53	225.53	225.53	221.07	166
2023-12-22	224.05	224.67	223.61	224.60	220.16	4
2023-12-21	222.20	222.93	222.20	222.93	218.52	110
2023-12-20	225.81	225.81	222.97	223.22	218.81	8
2023-12-19	224.42	225.18	223.84	224.29	219.86	22
2023-12-18	224.02	225.04	221.69	221.74	217.35	78
2023-12-15	223.88	226.69	223.88	225.53	221.07	8
2023-12-14	223.67	225.10	222.28	222.92	218.51	13,118
2023-12-13	220.86	221.38	220.20	221.38	217.00	79
2023-12-12	221.94	221.94	219.28	220.98	216.61	16
2023-12-11	217.03	218.77	215.98	218.16	213.85	72
2023-12-08	214.05	215.28	213.86	215.28	211.02	11
2023-12-07	212.92	213.22	210.91	210.91	206.74	68
2023-12-06	215.99	215.99	212.83	212.83	208.62	1
2023-12-05	214.93	214.93	211.26	214.54	210.30	126
2023-12-04	215.55	216.46	213.65	215.20	210.95	158
2023-12-01	214.67	217.09	214.67	217.09	212.80	242
2023-11-30	213.89	213.89	210.99	212.43	208.23	121
2023-11-29	211.80	213.68	211.80	213.68	209.46	4
2023-11-28	213.36	213.71	210.47	210.47	206.31	198
2023-11-27	211.28	212.79	210.61	212.68	208.48	65
2023-11-24	209.55	214.83	209.55	212.04	207.85	20
2023-11-22	209.94	213.11	209.94	211.26	207.08	6
2023-11-21	212.08	212.66	209.19	211.23	207.05	3

← NewerPage 12 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.