Vulcan Materials Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	275.17	278.12	272.38	272.38	269.45	59
2025-05-09	268.72	269.53	268.72	269.53	266.63	16
2025-05-08	267.41	270.02	267.41	270.02	267.12	1
2025-05-07	268.99	268.99	266.90	266.90	264.03	15
2025-05-06	265.96	269.02	264.39	267.57	264.69	12
2025-05-02	264.83	268.51	264.83	266.97	264.10	400
2025-05-01	261.89	265.95	261.89	263.54	260.71	94
2025-04-30	251.34	261.85	251.34	261.44	258.63	39
2025-04-29	245.72	246.68	242.25	246.68	244.03	244
2025-04-28	247.51	247.51	245.78	246.74	244.09	49
2025-04-25	249.24	249.24	246.34	246.34	243.69	52
2025-04-24	243.00	248.75	243.00	248.75	246.07	20
2025-04-23	246.21	248.40	246.21	247.10	244.44	82
2025-04-22	237.76	240.51	237.35	238.46	235.90	16
2025-04-17	241.60	242.90	241.47	242.38	239.77	9
2025-04-16	244.30	244.30	239.39	239.39	236.82	12
2025-04-15	244.50	247.38	243.45	244.92	242.29	291
2025-04-14	244.00	245.00	241.21	241.21	238.62	662
2025-04-11	238.00	241.89	234.03	241.89	239.29	119
2025-04-10	235.07	237.23	230.65	235.69	233.16	671
2025-04-09	222.96	242.10	219.85	242.10	239.50	158
2025-04-08	231.00	235.05	231.00	231.03	228.55	8
2025-04-07	227.05	237.52	220.83	227.04	224.60	136
2025-04-04	232.20	234.44	227.27	229.41	226.94	661
2025-04-03	228.08	233.94	228.07	232.77	230.27	10
2025-04-02	235.14	240.36	235.14	240.12	237.54	18
2025-04-01	233.72	236.29	230.99	234.83	232.31	43
2025-03-31	231.92	231.92	227.93	229.14	226.68	19
2025-03-28	234.98	234.98	230.33	230.97	228.49	169
2025-03-27	237.69	239.44	233.82	238.29	235.73	21
2025-03-26	242.28	243.30	238.90	238.90	236.33	11
2025-03-25	242.04	242.98	239.51	239.95	237.37	13
2025-03-24	238.00	240.01	238.00	240.01	237.43	95
2025-03-21	236.47	236.47	232.60	234.47	231.95	223
2025-03-20	238.25	244.16	238.25	241.50	238.90	363
2025-03-19	238.75	242.41	237.83	242.41	239.80	71
2025-03-18	234.61	236.55	234.61	236.55	234.01	139
2025-03-17	233.39	235.09	231.15	235.09	232.56	64
2025-03-14	226.40	229.48	226.40	229.25	226.79	28
2025-03-13	225.71	226.10	224.36	224.53	222.12	622
2025-03-12	228.72	228.72	226.96	227.86	225.41	29
2025-03-11	219.94	225.61	219.41	224.54	222.13	385
2025-03-10	218.19	221.51	215.43	215.43	213.11	41
2025-03-07	234.79	234.79	219.01	225.91	223.48	306
2025-03-06	238.08	238.08	234.83	235.78	232.76	8,483
2025-03-05	237.96	240.31	236.27	238.64	235.59	42
2025-03-04	235.90	237.65	228.63	237.65	234.60	504
2025-03-03	249.19	252.22	244.59	244.59	241.46	7
2025-02-28	246.65	246.65	244.08	244.08	240.95	73
2025-02-27	249.24	251.48	249.10	251.48	248.26	12
2025-02-26	253.00	253.50	250.99	253.20	249.96	38
2025-02-25	251.51	251.95	247.28	250.00	246.80	10,076
2025-02-24	252.93	254.05	251.44	253.63	250.39	74
2025-02-21	257.28	257.28	252.83	252.83	249.59	15
2025-02-20	263.94	263.99	258.11	258.11	254.81	51
2025-02-19	267.88	267.88	263.99	263.99	260.61	28,589
2025-02-18	280.34	282.68	273.01	275.21	271.69	284
2025-02-14	270.24	271.79	269.17	269.17	265.72	79
2025-02-13	264.18	267.41	264.18	264.71	261.32	75
2025-02-12	255.18	261.44	254.93	260.14	256.81	189

← NewerPage 7 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.