Vulcan Materials Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	184.02	185.45	184.02	185.45	180.23	105
2023-02-16	183.55	186.51	183.55	186.51	181.26	99
2023-02-15	190.94	191.98	190.94	191.98	186.58	341
2023-02-14	186.36	186.36	186.30	186.30	181.06	37
2023-02-13	185.53	185.53	184.70	184.70	179.50	61
2023-02-10	184.44	184.44	183.22	183.22	178.06	74
2023-02-08	184.42	184.42	184.42	184.42	179.23	3
2023-02-07	180.72	180.72	180.72	180.72	175.63	12
2023-02-06	181.60	182.41	181.60	182.41	177.27	45
2023-02-03	186.13	186.46	185.95	186.12	180.88	200
2023-02-02	186.19	187.18	185.83	187.18	181.92	146
2023-02-01	183.46	183.46	182.74	182.74	177.60	332
2023-01-31	179.93	180.19	179.93	179.98	174.92	107
2023-01-27	179.04	179.94	178.04	178.04	173.03	40
2023-01-26	179.40	179.40	179.40	179.40	174.35	160
2023-01-25	176.10	176.10	175.31	175.31	170.37	167
2023-01-24	176.30	176.30	176.30	176.30	171.34	21
2023-01-23	177.38	178.43	177.38	178.43	173.41	1,551
2023-01-19	176.75	176.75	176.75	176.75	171.77	103
2023-01-17	182.31	182.92	181.25	181.41	176.31	1,821
2023-01-13	181.81	182.38	181.81	182.38	177.25	200
2023-01-12	181.36	181.36	181.36	181.36	176.25	3
2023-01-11	178.94	178.97	178.94	178.97	173.93	51
2023-01-09	180.29	180.29	180.29	180.29	175.22	25
2023-01-06	176.96	176.96	176.96	176.96	171.98	7
2023-01-05	176.67	177.04	176.67	177.04	172.06	1
2023-01-04	179.43	179.43	178.65	178.65	173.62	29
2022-12-29	176.23	176.23	176.23	176.23	171.27	7
2022-12-22	172.61	172.61	172.03	172.03	167.19	79
2022-12-21	177.93	177.93	177.93	177.93	172.92	6
2022-12-19	176.96	176.96	176.96	176.96	171.98	1
2022-12-16	176.90	176.90	175.99	176.14	171.18	15
2022-12-15	179.18	179.18	179.18	179.18	174.14	22
2022-12-13	186.81	186.81	185.23	185.23	180.02	247
2022-12-12	181.95	182.21	181.95	182.21	177.08	314
2022-12-09	183.19	183.19	183.19	183.19	178.03	1
2022-12-07	179.01	179.01	179.01	179.01	173.98	238
2022-12-06	179.48	179.48	178.81	178.81	173.78	69
2022-12-05	180.76	180.76	180.76	180.76	175.67	34
2022-12-01	184.25	184.25	183.02	184.06	178.88	63
2022-11-29	178.99	178.99	178.99	178.99	173.95	1
2022-11-28	182.56	182.56	181.62	181.62	176.51	18
2022-11-25	182.76	183.00	181.73	183.00	177.85	163
2022-11-23	182.56	184.32	182.56	184.11	178.93	55
2022-11-22	179.16	179.16	178.56	178.56	173.54	2,975
2022-11-21	180.00	180.00	180.00	180.00	174.93	72
2022-11-18	177.79	177.79	177.79	177.79	172.79	20
2022-11-16	175.70	177.09	175.70	177.09	172.10	12
2022-11-15	178.64	178.64	174.31	174.31	169.40	134
2022-11-14	178.20	178.20	178.20	178.20	173.19	5
2022-11-11	181.51	182.32	181.51	182.32	176.80	24
2022-11-10	177.74	179.93	177.74	179.93	174.48	42
2022-11-09	171.27	171.27	171.27	171.27	166.08	118
2022-11-08	172.31	172.54	172.31	172.54	167.31	124
2022-11-07	172.07	172.07	172.07	172.07	166.86	20
2022-11-03	162.91	170.15	162.91	170.15	164.99	4,409
2022-11-02	165.34	165.34	165.34	165.34	160.33	4,000
2022-11-01	166.09	166.09	166.09	166.09	161.06	4
2022-10-31	164.87	164.87	164.87	164.87	159.87	1
2022-10-28	163.32	163.32	162.46	162.84	157.90	103

← NewerPage 16 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.