Vulcan Materials Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	281.95	287.16	281.95	287.16	284.58	30
2025-08-07	284.48	285.63	278.58	280.37	277.86	63
2025-08-06	282.71	283.18	280.56	282.20	279.67	53
2025-08-05	282.50	282.93	279.87	281.49	278.96	62
2025-08-04	278.50	283.42	275.83	283.42	280.88	65
2025-08-01	273.84	274.51	270.52	272.41	269.96	267
2025-07-31	259.00	272.52	259.00	270.47	268.05	48
2025-07-30	275.00	275.16	273.64	273.64	271.19	36
2025-07-29	273.27	273.47	271.00	273.47	271.02	165
2025-07-28	273.82	273.82	270.40	270.61	268.18	47
2025-07-25	273.45	273.45	272.18	272.66	270.21	4
2025-07-24	269.64	270.47	269.61	270.47	268.04	21
2025-07-23	269.40	269.40	268.16	268.16	265.75	267
2025-07-22	266.33	266.33	266.33	266.33	263.94	13
2025-07-21	266.12	268.78	266.12	267.22	264.82	73
2025-07-18	263.09	265.13	262.53	265.13	262.75	10
2025-07-17	261.56	262.71	258.94	260.98	258.64	44
2025-07-16	259.37	263.31	256.50	258.34	256.02	20
2025-07-15	269.02	271.94	263.64	264.78	262.40	68
2025-07-14	271.24	271.24	267.49	269.75	267.33	10
2025-07-11	267.71	268.57	265.51	266.91	264.51	89
2025-07-10	266.89	271.20	266.89	270.96	268.53	5
2025-07-09	268.76	268.76	264.97	267.64	265.24	17
2025-07-08	267.28	268.55	265.08	267.28	264.88	26
2025-07-07	265.77	267.38	265.10	266.71	264.32	49
2025-07-03	267.00	267.36	266.13	266.47	264.08	131
2025-07-02	263.76	266.37	263.42	265.32	262.94	44
2025-07-01	263.08	265.75	263.08	265.71	263.32	33
2025-06-30	263.21	264.50	258.69	263.42	261.06	5
2025-06-27	259.30	262.89	258.38	262.89	260.53	49
2025-06-26	255.92	258.08	254.16	258.08	255.76	48
2025-06-25	264.45	265.97	254.25	256.16	253.86	109
2025-06-24	261.82	263.91	261.14	263.91	261.54	371
2025-06-23	256.99	256.99	254.58	256.78	254.48	3
2025-06-20	260.32	260.32	254.86	255.85	253.55	11
2025-06-18	257.73	260.63	257.61	259.21	256.88	27
2025-06-17	257.67	260.92	257.67	259.95	257.62	3
2025-06-16	258.12	263.63	258.12	262.94	260.58	14
2025-06-13	265.21	265.21	260.96	262.08	259.73	17
2025-06-11	267.42	267.42	263.02	264.73	262.36	95
2025-06-10	265.59	266.59	264.88	265.63	263.25	23
2025-06-09	266.35	267.04	263.62	265.64	263.26	22
2025-06-06	265.72	267.68	264.58	264.58	262.21	4
2025-06-05	265.00	267.05	263.13	265.06	262.68	104
2025-06-04	267.58	267.58	264.01	264.92	262.54	15
2025-06-03	263.14	265.02	262.12	265.02	262.64	33
2025-06-02	263.52	264.66	260.27	260.88	258.54	20
2025-05-30	263.66	264.78	259.35	263.76	261.39	70
2025-05-29	266.55	267.40	263.17	265.23	262.85	2,237
2025-05-28	270.01	270.37	262.47	262.80	260.44	74
2025-05-27	269.95	270.95	268.71	270.95	268.52	83
2025-05-23	263.58	269.20	263.58	268.31	265.90	51
2025-05-22	270.34	270.97	268.54	270.97	268.54	43
2025-05-21	270.36	273.15	269.95	273.15	270.21	66
2025-05-20	272.57	273.48	272.55	273.02	270.09	4
2025-05-19	272.43	274.34	270.56	274.05	271.10	6
2025-05-16	273.77	274.78	272.12	274.78	271.83	131
2025-05-15	267.37	267.37	265.02	266.83	263.96	5
2025-05-14	268.06	268.06	266.17	266.76	263.89	36
2025-05-13	273.99	273.99	271.19	271.29	268.37	54

← NewerPage 6 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.