Vulcan Materials Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	163.02	163.02	163.02	163.02	158.08	8
2022-10-26	162.41	162.41	160.67	160.67	155.80	245
2022-10-24	157.20	157.20	154.94	154.94	150.25	125
2022-10-21	149.68	153.69	149.68	153.69	149.03	57
2022-10-19	155.70	156.74	155.70	156.74	151.99	82
2022-10-18	157.65	158.47	157.65	158.47	153.67	54
2022-10-17	152.14	152.14	152.14	152.14	147.53	124
2022-10-14	157.33	157.33	153.15	153.15	148.51	99
2022-10-13	148.13	150.74	148.13	149.76	145.22	206
2022-10-12	156.27	156.27	154.02	154.02	149.35	3,275
2022-10-11	157.15	157.15	157.15	157.15	152.39	5
2022-10-10	158.83	158.83	158.83	158.83	154.02	52
2022-10-07	162.20	162.20	162.20	162.20	157.29	3,246
2022-10-04	163.56	163.56	163.56	163.56	158.60	165
2022-10-03	161.18	161.18	161.18	161.18	156.30	9
2022-09-29	153.79	153.79	153.79	153.79	149.13	170
2022-09-28	153.70	153.70	153.70	153.70	149.04	24
2022-09-27	154.27	154.43	153.95	153.95	149.29	3,966
2022-09-23	158.96	158.96	158.96	158.96	154.14	5,560
2022-09-22	160.47	160.47	159.32	159.80	154.96	4,750
2022-09-21	162.19	165.98	162.19	165.98	160.95	2,850
2022-09-20	160.04	160.04	160.04	160.04	155.19	5
2022-09-16	158.85	158.85	158.85	158.85	154.04	6
2022-09-14	162.84	162.84	162.84	162.84	157.91	32
2022-09-12	172.50	172.91	172.50	172.91	167.67	108
2022-09-08	168.16	170.51	168.16	170.51	165.34	2
2022-09-02	168.05	168.05	168.05	168.05	162.96	6
2022-09-01	166.37	166.37	166.37	166.37	161.33	17
2022-08-31	166.69	166.69	166.69	166.69	161.64	4
2022-08-25	173.85	173.85	173.85	173.85	168.58	8
2022-08-24	171.63	171.63	171.63	171.63	166.43	4
2022-08-23	173.24	173.24	172.41	172.41	167.18	47
2022-08-22	173.63	173.63	173.63	173.63	168.37	12
2022-08-19	175.81	175.81	175.81	175.81	170.48	30
2022-08-18	178.23	178.23	178.23	178.23	172.82	20
2022-08-16	177.69	179.51	177.69	179.51	174.07	22
2022-08-12	176.25	176.25	175.99	175.99	170.28	11
2022-08-11	176.67	177.08	176.67	177.08	171.33	8
2022-08-09	171.74	171.74	170.32	170.35	164.82	2,586
2022-08-05	171.33	171.33	171.33	171.33	165.77	40
2022-08-03	165.89	165.89	165.89	165.89	160.50	27
2022-08-02	163.17	163.17	163.17	163.17	157.87	14
2022-08-01	164.01	165.32	164.01	165.32	159.95	68
2022-07-29	165.32	165.32	165.32	165.32	159.95	70
2022-07-27	156.81	157.02	156.81	157.02	151.92	6
2022-07-26	155.56	155.56	155.56	155.56	150.51	4
2022-07-25	156.32	156.32	156.32	156.32	151.25	19
2022-07-20	153.03	153.03	152.73	152.73	147.77	32
2022-07-19	151.81	151.81	151.81	151.81	146.88	4
2022-07-18	149.94	149.94	148.91	149.66	144.80	6
2022-07-15	148.54	148.83	148.54	148.83	144.00	25
2022-07-13	144.12	144.12	144.12	144.12	139.44	219
2022-07-12	148.49	148.49	148.49	148.49	143.67	15
2022-07-11	145.78	147.87	145.78	147.87	143.07	79
2022-07-08	149.02	149.02	146.36	146.36	141.60	8
2022-07-06	144.24	144.24	144.24	144.24	139.56	12
2022-07-05	139.01	139.01	137.87	138.77	134.27	44
2022-07-01	141.72	142.00	141.72	142.00	137.39	454
2022-06-28	146.56	146.56	145.80	145.90	141.16	7
2022-06-23	143.77	143.77	143.77	143.77	139.10	1

← NewerPage 17 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.