Vulcan Materials Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	210.77	211.16	209.61	210.45	206.29	85
2023-11-17	212.05	214.04	211.31	212.25	208.05	109
2023-11-16	210.83	212.29	210.08	211.54	207.36	265
2023-11-15	216.54	219.07	211.49	212.92	208.71	4,462
2023-11-14	213.11	218.64	213.11	216.99	212.70	14
2023-11-13	211.46	211.71	207.46	210.38	206.22	51
2023-11-10	210.38	210.38	210.38	210.38	206.22	11
2023-11-09	209.40	209.40	209.40	209.40	204.84	18
2023-11-08	208.74	208.74	208.26	208.32	203.78	27
2023-11-07	206.67	208.34	206.67	207.63	203.11	121
2023-11-06	207.78	208.75	207.35	207.90	203.37	16,579
2023-11-03	209.97	209.97	207.14	209.13	204.58	509
2023-11-02	206.83	209.83	206.83	208.66	204.11	184
2023-11-01	198.11	203.51	196.44	203.51	199.08	34
2023-10-31	195.99	198.76	195.99	197.84	193.53	42
2023-10-30	195.00	197.50	195.00	197.50	193.20	48
2023-10-27	192.87	195.96	190.52	192.70	188.50	27
2023-10-26	197.62	199.79	190.97	190.98	186.82	114
2023-10-25	205.39	206.09	203.71	203.92	199.48	596
2023-10-24	205.79	206.32	204.09	204.13	199.68	219
2023-10-23	200.45	204.38	200.45	204.38	199.93	54
2023-10-20	204.27	204.27	200.98	201.70	197.31	129
2023-10-19	204.26	207.74	204.26	204.30	199.85	732
2023-10-18	207.70	207.70	206.20	206.76	202.26	1
2023-10-17	211.18	214.73	211.18	214.73	210.05	7
2023-10-16	210.35	213.29	210.35	212.33	207.71	5
2023-10-13	211.69	212.49	209.06	209.06	204.51	483
2023-10-12	214.09	214.09	209.26	209.26	204.70	133
2023-10-11	211.15	212.39	211.15	212.09	207.47	32
2023-10-10	209.41	212.36	209.41	212.09	207.47	94
2023-10-09	210.58	211.05	209.29	209.58	205.02	196
2023-10-06	206.90	214.34	204.64	214.03	209.37	340
2023-10-04	202.01	202.06	202.01	202.06	197.66	612
2023-10-03	199.87	199.87	199.87	199.87	195.52	3
2023-10-02	202.06	203.20	201.15	202.15	197.75	14
2023-09-28	203.58	203.58	203.58	203.58	199.15	6
2023-09-27	203.04	203.04	201.35	201.68	197.29	1,965
2023-09-25	201.43	201.43	201.43	201.43	197.04	2
2023-09-21	209.33	209.33	202.27	203.72	199.28	110
2023-09-20	211.26	211.26	209.30	209.30	204.74	5
2023-09-19	208.15	209.21	208.15	209.21	204.65	91
2023-09-18	209.37	211.61	209.37	211.61	207.00	20
2023-09-15	213.07	213.07	211.21	211.21	206.61	603
2023-09-14	215.91	215.91	213.59	213.59	208.94	18
2023-09-13	214.15	214.67	214.15	214.67	209.99	60
2023-09-12	215.41	215.90	214.61	215.18	210.49	143
2023-09-11	215.85	216.05	215.85	216.05	211.34	3
2023-09-08	216.85	217.71	216.72	217.25	212.52	33
2023-09-07	212.33	212.33	212.33	212.33	207.71	126
2023-09-06	212.33	212.33	212.33	212.33	207.71	2
2023-09-05	214.84	216.16	214.84	216.16	211.45	3
2023-09-01	220.67	221.81	220.67	221.72	216.89	34
2023-08-30	219.38	219.38	219.38	219.38	214.60	3
2023-08-29	214.31	217.09	214.31	217.09	212.36	58
2023-08-25	215.31	215.31	213.60	213.60	208.94	124
2023-08-24	216.10	216.98	215.80	215.80	211.10	518
2023-08-23	216.35	216.35	216.35	216.35	211.64	465
2023-08-22	214.33	214.33	214.33	214.33	209.66	18
2023-08-21	210.33	210.37	210.33	210.37	205.79	44
2023-08-18	210.04	211.28	210.04	210.53	205.94	57

← NewerPage 13 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.