Vulcan Materials Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	187.00	188.93	185.83	185.83	178.95	57
2022-02-11	189.07	190.03	189.07	190.03	182.99	24
2022-02-09	188.62	188.85	188.62	188.85	181.86	2
2022-02-07	185.00	185.00	181.30	181.32	174.61	50
2022-02-04	183.67	184.38	183.67	184.01	177.20	65
2022-02-03	189.04	189.04	187.59	187.59	180.64	8
2022-02-02	191.31	191.31	190.07	190.80	183.74	20
2022-02-01	189.01	189.03	188.88	188.88	181.89	2,163
2022-01-31	187.45	188.26	187.45	188.26	181.29	16
2022-01-28	183.17	183.17	182.90	182.90	176.13	42
2022-01-27	187.27	187.44	187.27	187.44	180.50	37
2022-01-26	186.38	187.37	186.38	187.23	180.30	111
2022-01-25	187.30	187.30	181.27	181.41	174.69	46
2022-01-24	183.09	183.09	182.23	182.23	175.48	6
2022-01-21	187.03	187.03	187.03	187.03	180.10	3
2022-01-20	188.05	188.05	188.05	188.05	181.09	31
2022-01-19	190.06	190.06	190.06	190.06	183.02	51
2022-01-14	195.51	195.51	190.34	190.34	183.29	2
2022-01-12	201.81	202.58	201.81	202.58	195.08	221
2022-01-10	203.92	203.92	203.87	203.87	196.32	15
2022-01-07	209.52	209.52	206.26	208.17	200.46	69
2022-01-05	211.43	212.90	211.43	212.19	204.33	259
2022-01-04	210.39	210.39	210.39	210.39	202.60	112
2021-12-29	209.38	209.81	209.38	209.75	201.98	608
2021-12-23	206.86	206.86	206.86	206.86	199.20	4,367
2021-12-20	200.88	201.07	200.85	200.85	193.41	91
2021-12-17	204.87	204.87	204.87	204.87	197.29	3
2021-12-15	203.04	203.04	202.78	202.78	195.27	71
2021-12-14	202.64	202.64	202.64	202.64	195.14	772
2021-12-13	201.83	201.83	201.83	201.83	194.36	28
2021-12-10	203.52	203.52	203.52	203.52	195.99	45
2021-12-03	196.14	197.23	196.14	197.23	189.93	75
2021-11-30	196.96	196.96	196.96	196.96	189.67	30
2021-11-29	199.37	199.37	199.37	199.37	191.99	13
2021-11-26	196.20	196.20	194.63	194.63	187.42	235
2021-11-24	201.26	201.46	201.26	201.46	194.00	424
2021-11-22	199.40	199.40	199.40	199.40	192.02	9
2021-11-18	199.85	199.85	199.85	199.85	192.45	1
2021-11-17	202.95	202.95	202.17	202.17	194.69	29,135
2021-11-15	201.76	202.40	201.76	202.40	194.91	103
2021-11-11	200.40	200.78	200.39	200.78	192.99	135
2021-11-10	203.83	204.36	200.55	200.55	192.77	49
2021-11-09	210.04	210.15	210.04	210.15	202.00	37
2021-11-08	202.56	202.56	202.56	202.56	194.70	19
2021-11-05	199.71	199.71	197.55	197.55	189.89	107
2021-11-04	195.43	195.43	195.43	195.43	187.85	20
2021-11-02	188.16	194.75	188.16	194.75	187.20	66
2021-11-01	188.00	191.62	188.00	191.08	183.67	1,491
2021-10-28	190.14	190.14	190.14	190.14	182.77	398
2021-10-27	189.13	189.13	188.33	188.33	181.03	97
2021-10-25	190.63	190.63	190.63	190.63	183.23	10
2021-10-21	183.62	183.62	183.62	183.62	176.50	78
2021-10-20	182.47	184.71	182.47	184.71	177.55	38
2021-10-19	181.01	181.33	180.43	180.43	173.43	361
2021-10-18	180.56	180.56	180.56	180.56	173.56	5
2021-10-15	176.81	176.89	176.81	176.89	170.03	22

← NewerPage 19 of 19 · 1,136 trading days

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.