Vulcan Materials Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	303.78	318.24	303.78	310.38	308.64	185
2026-02-02	297.54	306.95	296.63	306.95	305.23	18
2026-01-30	300.96	300.96	295.00	298.87	297.19	72
2026-01-29	304.97	304.97	295.00	297.81	296.14	42
2026-01-28	300.19	301.35	297.00	299.10	297.42	99
2026-01-27	303.04	303.04	298.30	299.13	297.45	66
2026-01-26	298.17	303.13	295.06	300.45	298.76	75
2026-01-23	301.15	303.46	301.15	301.63	299.94	7
2026-01-22	302.00	305.53	297.22	300.86	299.17	9
2026-01-21	296.15	299.90	294.08	297.24	295.57	145
2026-01-20	303.12	305.53	298.41	298.50	296.82	116
2026-01-16	303.91	306.59	303.75	306.59	304.87	44
2026-01-15	301.63	304.53	301.51	304.53	302.82	2,617
2026-01-14	308.87	309.94	298.54	299.54	297.86	55
2026-01-13	307.09	314.89	303.93	303.93	302.22	41
2026-01-12	308.54	313.80	308.51	309.12	307.38	149
2026-01-09	304.18	309.97	303.69	309.97	308.23	26
2026-01-08	293.10	298.48	290.21	298.48	296.80	12
2026-01-07	302.24	302.48	293.48	293.48	291.83	12
2026-01-06	297.91	300.29	294.99	300.29	298.60	48
2026-01-05	293.72	296.39	289.09	295.87	294.21	67
2026-01-02	283.81	292.01	283.81	292.01	290.37	38
2025-12-31	290.90	290.90	286.00	286.67	285.06	1
2025-12-30	294.06	294.06	290.07	290.07	288.44	4
2025-12-29	292.74	294.25	290.63	291.31	289.67	112
2025-12-24	297.22	297.22	293.70	294.00	292.35	2
2025-12-23	292.24	292.95	292.24	292.43	290.79	7
2025-12-22	289.83	294.78	289.83	292.40	290.76	55
2025-12-19	287.42	292.60	287.42	292.60	290.96	10
2025-12-18	283.99	289.39	283.99	289.12	287.50	27
2025-12-17	292.50	292.50	281.35	282.17	280.59	259
2025-12-16	296.05	296.08	292.05	292.05	290.41	11
2025-12-15	291.86	297.50	291.86	297.07	295.40	137
2025-12-12	300.21	300.21	292.77	292.77	291.13	32
2025-12-11	298.55	303.41	295.41	301.71	300.02	11
2025-12-10	290.49	293.57	290.37	293.57	291.92	7
2025-12-09	294.55	296.77	292.25	293.79	292.14	5
2025-12-08	293.40	300.18	293.40	294.40	292.75	19
2025-12-05	295.99	295.99	294.13	294.21	292.56	43
2025-12-04	291.84	293.34	291.84	292.64	291.00	7
2025-12-03	291.00	291.00	290.65	290.79	289.16	154
2025-12-02	292.03	292.03	290.73	290.73	289.10	101
2025-12-01	295.77	295.87	295.00	295.51	293.85	46
2025-11-28	295.77	298.91	291.72	297.15	295.48	90
2025-11-26	292.18	296.28	292.18	296.28	294.62	17
2025-11-25	285.18	289.15	285.18	287.97	286.35	170
2025-11-24	286.40	287.37	286.00	286.00	284.39	31
2025-11-21	285.98	290.72	281.96	290.72	289.09	44
2025-11-20	290.50	290.50	287.27	287.27	285.66	27
2025-11-19	285.72	285.72	280.45	281.42	279.84	3
2025-11-18	279.94	282.50	278.12	281.52	279.94	112
2025-11-17	280.24	280.36	278.16	280.06	278.49	24
2025-11-14	282.50	284.57	280.20	282.12	280.54	91
2025-11-13	297.00	297.00	289.17	289.89	288.26	44
2025-11-12	294.01	296.78	292.99	296.78	295.11	43
2025-11-11	293.00	296.78	292.98	296.78	295.11	27
2025-11-10	287.09	290.63	287.09	290.63	289.00	11
2025-11-07	286.00	288.31	283.88	288.31	286.69	227
2025-11-06	286.00	288.67	281.14	288.67	286.56	53
2025-11-05	290.62	295.12	285.29	285.29	283.21	40

← NewerPage 4 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.