Vulcan Materials Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	291.36	293.87	287.77	293.80	291.65	33
2025-11-03	288.99	292.76	285.45	291.17	289.04	18
2025-10-31	288.05	291.39	286.57	290.75	288.63	171
2025-10-30	285.50	290.18	280.00	287.24	285.14	136
2025-10-29	295.40	297.97	290.28	296.45	294.28	74
2025-10-28	287.13	293.65	287.13	291.61	289.48	6
2025-10-27	294.98	295.78	291.11	292.40	290.26	89
2025-10-24	295.60	295.60	293.86	294.77	292.62	30
2025-10-23	293.01	295.35	290.37	293.60	291.46	54
2025-10-22	299.26	299.26	294.67	294.67	292.52	52
2025-10-21	294.07	297.84	294.07	296.82	294.65	41
2025-10-20	297.82	299.11	292.86	294.72	292.57	15
2025-10-17	296.97	296.99	292.85	294.89	292.74	115
2025-10-16	303.00	304.04	298.75	298.75	296.57	101
2025-10-15	308.76	311.54	308.45	308.45	306.19	51
2025-10-14	301.74	306.96	301.74	306.96	304.72	135
2025-10-13	302.99	304.82	301.45	304.82	302.59	64
2025-10-10	304.20	304.90	302.56	303.16	300.95	128
2025-10-09	304.85	305.38	302.37	302.42	300.21	16
2025-10-08	296.19	304.57	294.98	304.57	302.35	42
2025-10-07	305.78	306.00	304.62	305.37	303.14	80
2025-10-06	301.12	306.37	301.12	306.37	304.13	939
2025-10-03	301.97	306.33	298.82	303.62	301.40	30
2025-10-02	301.48	304.96	300.40	302.23	300.02	13
2025-10-01	307.89	309.68	301.54	301.54	299.34	24
2025-09-30	304.30	308.04	302.98	304.12	301.90	112
2025-09-29	301.73	302.90	299.57	302.05	299.84	25
2025-09-26	297.01	300.38	292.79	300.38	298.19	11
2025-09-25	293.32	293.32	293.32	293.32	291.18	24
2025-09-24	296.57	298.15	293.05	293.05	290.91	143
2025-09-23	296.87	300.89	296.87	299.07	296.89	56
2025-09-22	297.15	299.30	295.94	296.65	294.48	18
2025-09-19	298.63	300.77	296.79	298.11	295.93	11
2025-09-18	291.80	298.33	291.80	298.33	296.15	11
2025-09-17	292.20	294.97	291.21	294.97	292.82	111
2025-09-16	293.40	295.00	291.72	292.54	290.40	25
2025-09-15	297.54	297.54	294.10	295.10	292.94	15
2025-09-12	299.85	303.63	298.33	298.33	296.15	4
2025-09-11	295.89	300.79	295.89	299.31	297.12	88
2025-09-10	293.30	295.70	292.55	294.58	292.43	9
2025-09-09	300.00	300.00	291.06	291.70	289.57	131
2025-09-08	296.24	297.76	292.63	295.95	293.79	18
2025-09-05	293.70	294.95	293.34	293.34	291.20	244
2025-09-04	289.02	290.79	285.40	290.79	288.67	84
2025-09-03	293.00	293.00	287.63	287.63	285.53	72
2025-09-02	288.94	291.37	287.21	291.37	289.24	69
2025-08-29	291.57	291.57	289.51	290.04	287.92	177
2025-08-28	291.18	291.38	289.42	290.85	288.73	20
2025-08-27	290.02	291.48	289.00	291.36	289.23	2,670
2025-08-26	290.25	292.00	289.45	291.93	289.80	114
2025-08-22	289.36	294.52	288.36	294.52	292.37	204
2025-08-21	285.16	287.16	285.16	287.14	285.04	36
2025-08-20	290.50	293.01	285.06	285.06	282.97	42
2025-08-19	291.84	292.44	291.79	292.21	290.08	214
2025-08-18	291.46	292.84	290.08	290.99	288.86	127
2025-08-15	295.05	295.05	290.96	291.71	289.58	34
2025-08-14	294.04	294.48	293.30	293.95	291.80	32
2025-08-13	293.78	293.78	292.10	292.86	290.72	223
2025-08-12	285.56	291.99	282.63	291.99	289.37	29
2025-08-11	285.29	287.46	284.81	284.81	282.26	145

← NewerPage 5 of 19 · 1,131 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.