Vulcan Materials Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	142.57	143.90	142.57	143.90	139.23	28
2022-06-21	145.61	145.61	144.17	144.17	139.49	4
2022-06-17	147.38	147.38	143.99	143.99	139.31	38
2022-06-16	147.01	147.01	147.01	147.01	142.24	5
2022-06-15	151.84	151.84	151.84	151.84	146.91	66
2022-06-14	151.54	151.54	151.49	151.49	146.58	25
2022-06-13	151.99	152.23	151.99	152.23	147.29	51
2022-06-06	167.17	167.17	167.02	167.02	161.60	6
2022-06-01	163.16	163.16	163.16	163.16	157.86	37
2022-05-31	169.72	169.72	165.04	165.04	159.68	5
2022-05-27	167.74	167.74	167.74	167.74	162.29	3
2022-05-26	162.31	162.31	162.31	162.31	157.04	17
2022-05-25	160.87	160.87	160.87	160.87	155.26	58
2022-05-24	160.95	160.95	160.95	160.95	155.34	3
2022-05-23	162.09	162.18	162.09	162.18	156.53	51
2022-05-20	160.18	160.18	160.18	160.18	154.59	62
2022-05-19	162.12	162.12	162.12	162.12	156.47	19
2022-05-18	162.98	162.98	162.16	162.16	156.51	47
2022-05-17	162.37	162.37	162.37	162.37	156.71	102
2022-05-16	160.35	160.35	160.35	160.35	154.76	4
2022-05-13	168.85	168.85	168.85	168.85	162.96	9
2022-05-12	158.22	158.68	158.22	158.68	153.15	6
2022-05-11	165.29	165.29	165.29	165.29	159.53	38
2022-05-09	168.35	168.35	163.78	163.78	158.07	79
2022-05-06	166.40	166.40	166.40	166.40	160.60	4
2022-05-05	177.63	177.63	177.63	177.63	171.44	1
2022-05-04	183.00	183.00	183.00	183.00	176.62	1
2022-04-29	176.87	176.87	176.87	176.87	170.70	44
2022-04-25	171.42	171.42	171.42	171.42	165.44	1
2022-04-22	176.09	176.09	176.09	176.09	169.95	10
2022-04-20	180.45	180.96	180.45	180.96	174.65	46
2022-04-13	175.88	175.88	175.88	175.88	169.75	6
2022-04-08	176.07	176.07	176.07	176.07	169.93	13,162
2022-04-06	181.13	181.13	180.26	180.28	173.99	53
2022-04-05	183.97	183.97	183.97	183.97	177.56	1
2022-04-04	183.85	184.09	183.24	183.24	176.85	3
2022-04-01	186.63	186.63	185.60	185.60	179.13	8
2022-03-30	190.38	190.38	190.38	190.38	183.74	60
2022-03-28	186.38	186.38	186.03	186.03	179.54	15
2022-03-25	182.04	182.04	180.99	180.99	174.68	38
2022-03-24	178.97	178.97	178.97	178.97	172.73	37
2022-03-23	179.67	179.69	179.67	179.69	173.42	56
2022-03-21	183.43	183.43	183.43	183.43	177.03	4
2022-03-18	183.78	183.78	181.73	181.73	175.39	51
2022-03-17	181.60	183.45	181.60	183.45	177.05	1
2022-03-16	177.46	177.46	177.46	177.46	171.28	20
2022-03-11	176.66	176.66	175.36	175.36	169.25	904
2022-03-09	174.27	175.00	174.27	175.00	168.90	5
2022-03-07	174.13	174.13	172.34	172.34	166.33	6
2022-03-03	177.35	177.35	177.35	177.35	171.17	28
2022-03-02	175.20	175.20	175.20	175.20	169.09	67
2022-03-01	176.21	176.21	174.58	174.58	168.49	100
2022-02-25	177.26	179.06	176.19	179.06	172.43	152
2022-02-24	172.96	175.92	172.96	174.73	168.26	145
2022-02-23	182.86	182.86	178.40	178.40	171.80	35
2022-02-22	183.69	183.69	183.69	183.69	176.89	4
2022-02-18	185.64	185.64	185.62	185.62	178.75	3
2022-02-17	190.25	190.25	188.37	188.52	181.54	121
2022-02-16	185.87	186.98	185.87	186.98	180.06	105
2022-02-15	190.32	190.32	189.20	189.33	182.32	1,587

← NewerPage 18 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.