Vulcan Materials Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	197.44	197.44	195.87	195.87	190.81	38
2023-05-19	197.29	197.37	194.56	194.56	189.53	148
2023-05-18	196.36	196.65	196.27	196.65	191.57	147
2023-05-17	196.17	196.17	194.94	195.12	190.08	26
2023-05-16	195.60	195.60	194.90	194.94	189.90	51
2023-05-15	195.42	195.68	194.80	195.27	190.22	176
2023-05-12	194.81	195.93	194.81	195.64	190.59	6,163
2023-05-11	195.14	195.14	195.14	195.14	190.10	16
2023-05-10	194.99	194.99	192.78	194.18	189.17	125
2023-05-09	192.77	192.77	192.56	192.77	187.79	307
2023-05-05	192.98	194.17	192.87	194.17	189.15	132
2023-05-04	189.70	192.98	188.51	192.98	187.99	201
2023-05-03	180.16	182.37	180.16	181.87	177.17	2,268
2023-05-02	176.75	176.75	176.75	176.75	172.18	23
2023-04-28	172.27	174.70	172.27	174.60	170.09	329
2023-04-27	166.66	169.35	166.66	169.35	164.97	111
2023-04-26	168.63	168.63	167.92	167.92	163.58	486
2023-04-25	170.46	170.46	169.86	169.86	165.47	969
2023-04-24	171.98	171.98	170.96	171.14	166.72	1,218
2023-04-21	172.65	172.65	170.30	170.30	165.90	406
2023-04-20	172.50	172.50	172.26	172.35	167.90	236
2023-04-19	171.42	171.60	171.42	171.60	167.17	20
2023-04-18	172.10	172.10	172.10	172.10	167.65	6
2023-04-17	169.00	170.22	169.00	170.22	165.82	397
2023-04-14	168.75	170.45	168.75	170.22	165.83	370
2023-04-13	167.11	169.14	167.11	169.14	164.77	3
2023-04-12	167.09	167.94	167.09	167.94	163.60	101
2023-04-11	167.74	167.74	166.73	166.73	162.42	32
2023-04-06	163.34	163.86	163.08	163.86	159.63	207
2023-04-05	165.96	166.53	163.78	163.78	159.55	75
2023-04-04	172.16	172.88	171.41	172.88	168.41	57,747
2023-04-03	174.28	174.45	171.57	171.57	167.14	272
2023-03-31	171.52	171.52	171.52	171.52	167.09	6
2023-03-30	171.36	171.36	170.01	170.01	165.62	46
2023-03-29	168.04	169.14	168.04	169.14	164.77	27,132
2023-03-28	166.17	167.39	166.17	167.39	163.06	56
2023-03-27	166.33	166.33	166.33	166.33	162.03	6
2023-03-24	164.50	164.50	162.89	162.89	158.68	1,503
2023-03-23	163.71	166.83	163.71	166.83	162.52	2,117
2023-03-22	165.33	165.42	165.33	165.33	161.05	77
2023-03-21	165.79	165.79	165.74	165.74	161.46	18
2023-03-20	162.87	162.87	162.65	162.65	158.45	16
2023-03-17	166.21	166.21	161.75	161.75	157.57	5,952
2023-03-16	162.81	165.58	162.17	165.58	161.30	57,993
2023-03-15	160.80	160.80	160.80	160.80	156.65	10
2023-03-14	170.11	170.11	169.94	169.94	165.55	52
2023-03-13	166.26	168.51	166.26	167.71	163.38	25
2023-03-10	172.31	173.93	168.71	170.33	165.93	211
2023-03-09	178.92	178.92	178.64	178.64	174.02	16,008
2023-03-07	179.99	180.17	179.98	180.17	175.51	15
2023-03-06	181.69	181.91	180.24	180.24	175.58	69
2023-03-03	181.11	181.21	180.12	180.94	176.26	427
2023-03-02	181.46	181.87	181.46	181.87	176.75	11
2023-03-01	182.23	182.23	182.23	182.23	177.10	60
2023-02-28	182.62	182.62	181.71	182.56	177.42	281
2023-02-27	183.80	183.80	181.75	181.75	176.63	26
2023-02-24	181.07	181.07	181.07	181.07	175.98	20
2023-02-23	182.02	182.02	180.56	181.51	176.40	140
2023-02-22	181.54	182.13	180.67	180.67	175.58	128
2023-02-21	184.62	184.62	180.86	180.86	175.77	108

← NewerPage 15 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.