Vulcan Materials Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	299.24	311.48	295.12	299.51	298.37	28
2026-04-30	285.54	301.52	285.54	299.18	298.04	34
2026-04-29	304.00	312.00	295.80	296.53	295.40	87
2026-04-28	285.00	292.81	285.00	291.37	290.26	50
2026-04-27	293.00	295.00	289.47	294.09	292.97	29
2026-04-24	291.00	297.48	291.00	293.61	292.50	53
2026-04-23	294.99	295.00	288.00	288.39	287.30	7
2026-04-22	297.99	300.69	291.72	292.17	291.06	14
2026-04-21	297.12	305.07	291.22	291.22	290.11	5
2026-04-20	292.17	295.38	290.48	295.12	294.00	58
2026-04-17	295.12	297.93	275.00	294.65	293.53	40
2026-04-16	290.00	293.98	286.76	286.76	285.67	14
2026-04-15	296.86	299.24	290.74	292.31	291.20	36
2026-04-14	297.10	299.49	295.66	297.28	296.15	7
2026-04-13	295.00	297.99	289.90	294.63	293.51	90
2026-04-10	294.87	296.18	293.22	295.04	293.92	795
2026-04-09	283.12	293.93	283.12	293.82	292.70	7
2026-04-08	287.00	294.27	285.00	294.27	293.15	15
2026-04-07	282.75	283.60	276.33	277.39	276.34	29
2026-04-02	280.13	284.44	273.13	277.74	276.69	115
2026-04-01	271.76	282.26	271.76	282.26	281.19	167
2026-03-31	274.95	274.95	264.98	271.61	270.58	12
2026-03-30	252.40	270.00	252.40	265.75	264.74	13
2026-03-27	262.32	269.78	262.32	262.55	261.55	35
2026-03-26	269.53	271.83	265.23	265.88	264.87	28
2026-03-25	260.39	272.47	260.39	269.10	268.08	61
2026-03-24	261.71	270.71	260.41	270.71	269.68	47
2026-03-23	259.43	266.87	256.88	264.98	263.97	62
2026-03-20	257.02	259.20	247.51	259.06	258.08	47
2026-03-19	255.00	256.54	252.87	253.67	252.71	174
2026-03-18	261.48	264.00	259.45	259.93	258.94	138
2026-03-17	267.27	270.13	263.61	264.77	263.77	55
2026-03-16	268.60	270.70	256.16	266.66	265.65	71
2026-03-13	267.10	268.73	259.60	265.40	264.39	197
2026-03-12	271.28	271.28	259.00	264.44	263.44	18
2026-03-11	274.17	274.17	266.50	266.50	265.49	69
2026-03-10	271.92	276.79	268.00	273.38	272.34	92
2026-03-09	276.20	276.20	267.24	270.00	268.98	25
2026-03-06	287.74	290.64	274.26	275.30	274.26	19
2026-03-05	288.00	295.98	281.62	284.48	282.88	326
2026-03-04	297.00	302.01	292.81	295.98	294.32	155
2026-03-03	303.07	305.50	295.51	300.51	298.82	69
2026-03-02	300.70	309.00	300.70	305.45	303.73	162
2026-02-27	311.46	311.46	304.98	308.44	306.71	67
2026-02-26	305.65	309.73	303.71	309.42	307.68	21
2026-02-25	323.75	323.75	307.71	308.91	307.17	81
2026-02-24	320.61	320.61	308.53	317.28	315.50	2,371
2026-02-23	307.42	307.42	297.79	304.89	303.18	2,009
2026-02-20	306.00	307.21	300.13	303.59	301.88	178
2026-02-19	299.36	301.30	296.78	300.23	298.54	176
2026-02-18	308.78	308.78	299.16	301.27	299.58	118
2026-02-17	328.00	328.00	294.72	307.36	305.63	553
2026-02-13	325.74	328.54	319.02	328.03	326.19	180
2026-02-12	322.59	326.50	319.27	322.10	320.29	85
2026-02-11	330.95	337.00	320.58	321.36	319.56	181
2026-02-10	329.93	330.00	324.71	329.43	327.58	132
2026-02-09	327.14	327.61	320.56	325.39	323.56	170
2026-02-06	308.28	322.79	308.28	322.79	320.97	50
2026-02-05	311.79	314.57	303.39	310.17	308.43	178
2026-02-04	311.76	316.00	306.61	307.73	306.00	132

← NewerPage 3 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.