Vulcan Materials Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	283.00	289.51	273.55	274.96	274.46	27
2026-07-29	299.45	301.00	285.84	292.28	291.75	1,002
2026-07-28	287.67	289.76	282.89	288.92	288.39	64
2026-07-27	285.62	286.99	280.79	283.87	283.35	112
2026-07-24	274.97	282.27	274.97	279.65	279.14	17
2026-07-23	275.44	282.75	272.41	274.45	273.95	146
2026-07-22	280.03	280.91	275.01	278.97	278.46	23
2026-07-21	284.12	284.75	276.97	278.95	278.44	66
2026-07-20	290.92	298.96	279.96	279.96	279.45	382
2026-07-17	289.07	297.68	287.34	289.31	288.78	39
2026-07-16	298.26	298.26	285.10	291.63	291.10	29
2026-07-15	299.95	299.95	284.01	290.67	290.14	86
2026-07-14	301.52	301.52	291.02	293.51	292.97	136
2026-07-13	295.25	300.29	290.16	292.56	292.03	23
2026-07-10	290.30	296.62	288.77	295.28	294.74	3,540
2026-07-09	284.01	289.57	284.01	289.56	289.03	8
2026-07-08	294.54	301.09	285.33	288.57	288.04	577
2026-07-07	304.97	304.97	296.93	298.47	297.93	47
2026-07-06	301.10	306.01	301.10	303.96	303.41	766
2026-07-02	295.51	302.81	292.86	301.46	300.91	395
2026-07-01	295.89	295.89	287.50	294.03	293.49	22
2026-06-30	308.31	308.31	291.66	293.98	293.44	47
2026-06-29	311.00	311.35	302.25	303.23	302.68	22
2026-06-26	313.51	313.68	307.75	311.18	310.61	119
2026-06-25	312.07	320.64	302.91	314.17	313.60	35
2026-06-24	302.56	308.59	302.01	307.99	307.43	145
2026-06-23	300.00	304.78	299.64	303.49	302.94	139
2026-06-22	300.58	305.68	300.00	304.18	303.63	440
2026-06-18	294.82	306.01	294.82	303.87	303.32	25
2026-06-17	293.84	304.81	293.84	301.75	301.20	263
2026-06-16	290.95	302.83	290.95	302.36	301.81	266
2026-06-15	292.00	299.00	288.27	293.85	293.31	25
2026-06-12	278.23	287.41	277.03	286.94	286.42	82
2026-06-11	278.00	278.90	272.01	272.40	271.90	104
2026-06-10	283.55	283.55	274.12	274.18	273.68	30
2026-06-09	273.21	276.82	272.27	276.01	275.51	96
2026-06-08	278.57	282.13	269.75	269.75	269.26	81
2026-06-05	279.10	287.60	279.10	280.97	280.46	9
2026-06-04	287.11	290.00	281.04	282.67	282.15	44
2026-06-03	280.74	285.97	280.32	283.45	282.93	62
2026-06-02	282.00	285.70	278.52	282.66	282.14	212
2026-06-01	282.92	288.23	270.17	282.53	282.01	1,883
2026-05-29	280.00	286.86	276.72	285.61	285.09	121
2026-05-28	271.43	277.82	271.43	276.99	276.48	32
2026-05-27	271.36	275.03	268.14	274.81	274.31	73
2026-05-26	265.00	268.33	259.02	268.33	267.84	94
2026-05-22	266.01	266.01	258.52	259.23	258.76	14
2026-05-21	263.23	267.30	258.34	263.21	262.21	424
2026-05-20	259.11	263.12	259.11	261.98	260.99	102
2026-05-19	270.22	270.22	253.48	261.43	260.44	402
2026-05-18	268.31	271.94	267.29	267.67	266.65	42
2026-05-15	271.50	275.08	267.99	268.29	267.27	37
2026-05-14	276.40	283.99	275.00	276.38	275.33	15
2026-05-13	276.82	281.71	273.21	273.92	272.88	35
2026-05-12	285.00	285.84	278.33	280.55	279.49	30
2026-05-11	284.42	286.43	279.00	281.36	280.29	127
2026-05-08	298.08	298.08	285.35	285.35	284.27	22
2026-05-07	299.39	299.84	291.09	291.65	290.54	404
2026-05-06	299.00	300.04	293.59	294.65	293.53	444
2026-05-05	292.00	294.63	287.71	293.72	292.61	49

← NewerPage 2 of 5 · 249 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.