Vulcan Materials Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	223.41	223.41	217.26	217.26	212.52	47
2023-08-16	223.60	223.60	223.60	223.60	218.73	15
2023-08-15	223.58	223.58	223.20	223.20	217.91	889
2023-08-14	223.15	223.15	223.15	223.15	217.87	27
2023-08-11	225.27	225.72	225.16	225.31	219.98	12
2023-08-10	225.00	225.00	223.24	223.24	217.96	120
2023-08-09	225.82	226.04	223.93	224.90	219.58	102
2023-08-08	226.97	226.97	225.51	225.78	220.44	108
2023-08-07	229.44	229.44	225.88	227.68	222.29	92
2023-08-04	228.00	228.58	225.79	228.58	223.17	354
2023-08-03	219.75	224.11	212.70	224.11	218.81	121
2023-08-02	222.84	226.69	222.78	223.66	218.37	90
2023-08-01	223.81	223.81	223.45	223.45	218.16	127
2023-07-31	221.19	221.19	219.93	220.17	214.96	430
2023-07-28	220.33	220.33	220.07	220.07	214.86	20
2023-07-27	223.95	224.10	217.48	217.48	212.33	175
2023-07-26	221.83	222.26	221.83	222.26	217.00	12
2023-07-25	223.60	223.60	223.60	223.60	218.31	81
2023-07-24	222.28	222.60	221.46	221.46	216.22	1,052
2023-07-21	221.52	221.84	221.44	221.55	216.31	1,225
2023-07-20	221.54	221.54	220.51	221.17	215.94	318
2023-07-19	222.02	222.27	220.76	220.76	215.54	998
2023-07-18	222.68	223.95	222.00	222.70	217.43	151
2023-07-17	225.39	226.20	224.34	224.40	219.09	1,058
2023-07-14	223.87	223.87	222.25	223.36	218.08	68
2023-07-13	220.79	221.86	220.79	221.68	216.43	194
2023-07-12	225.03	225.03	222.33	222.33	217.07	8,578
2023-07-11	219.77	221.67	219.77	221.56	216.31	264
2023-07-10	217.40	219.80	217.40	219.80	214.59	147
2023-07-07	217.85	217.85	216.50	216.50	211.37	999
2023-07-06	216.45	218.15	216.07	217.74	212.59	387
2023-07-05	220.54	221.99	219.91	220.47	215.25	1,075
2023-07-03	223.85	223.85	222.90	223.27	217.99	137
2023-06-30	225.06	225.65	224.40	225.02	219.70	303
2023-06-29	220.63	224.58	220.63	224.58	219.27	671
2023-06-28	220.37	220.99	219.79	219.79	214.58	89
2023-06-27	216.66	217.76	216.58	217.76	212.61	277
2023-06-23	212.62	213.75	212.33	213.75	208.69	17
2023-06-22	210.48	211.82	210.48	211.82	206.81	276
2023-06-21	209.07	211.63	209.04	210.75	205.76	223
2023-06-20	207.68	208.22	206.25	207.53	202.62	615
2023-06-19	209.43	209.43	209.43	209.43	204.47	12
2023-06-16	209.02	209.48	208.66	209.48	204.52	40
2023-06-15	207.98	208.63	207.53	208.54	203.61	425
2023-06-14	208.13	208.33	207.08	207.08	202.18	155
2023-06-13	206.38	208.12	206.38	207.85	202.94	121
2023-06-12	206.51	206.87	206.32	206.87	201.98	141
2023-06-09	205.58	206.31	205.23	206.17	201.29	69
2023-06-08	204.41	206.13	204.41	206.13	201.25	8,575
2023-06-07	201.59	205.02	201.59	203.75	198.93	64
2023-06-06	202.56	206.16	202.56	206.16	201.28	183
2023-06-05	202.18	203.37	202.18	203.37	198.56	108
2023-06-02	199.61	201.64	199.61	201.62	196.85	321
2023-06-01	195.35	196.49	194.53	196.49	191.84	105
2023-05-31	195.45	195.45	194.00	194.00	189.41	211
2023-05-30	195.49	196.65	194.66	194.66	190.06	231
2023-05-26	195.50	196.01	194.89	194.89	190.28	98
2023-05-25	194.25	194.36	193.73	194.36	189.76	169
2023-05-24	194.19	194.19	193.07	193.11	188.12	34
2023-05-23	195.41	196.67	195.41	196.67	191.59	196

← NewerPage 14 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.