Vulcan Materials Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	265.36	268.58	265.36	266.00	262.59	178
2025-02-10	273.43	273.43	269.42	269.51	266.06	42
2025-02-07	282.35	282.35	273.24	273.24	269.74	58
2025-02-06	276.50	277.65	275.00	276.68	273.14	339
2025-02-05	274.54	275.00	272.40	273.95	270.44	35
2025-02-04	270.90	273.13	270.90	272.02	268.54	15
2025-02-03	269.35	272.00	267.38	271.54	268.06	125
2025-01-31	275.61	278.64	275.43	275.64	272.11	3,480
2025-01-30	273.46	277.12	273.46	276.65	273.11	648
2025-01-29	275.90	276.00	273.38	275.37	271.84	226
2025-01-28	277.51	277.51	275.17	276.09	272.55	182
2025-01-27	274.31	275.43	272.88	273.77	270.27	253
2025-01-24	276.74	279.26	274.77	277.79	274.24	195
2025-01-23	274.48	275.39	273.49	274.32	270.81	485
2025-01-22	273.25	275.45	270.00	274.27	270.76	427
2025-01-21	276.73	278.80	275.49	278.23	274.67	198
2025-01-17	270.80	271.69	269.89	271.60	268.12	459
2025-01-16	268.00	269.40	267.09	268.82	265.38	350
2025-01-15	266.53	268.43	266.53	268.43	264.99	487
2025-01-14	259.33	260.49	258.28	260.49	257.15	50
2025-01-13	251.56	253.83	249.25	252.94	249.71	25
2025-01-10	252.41	253.00	249.81	250.96	247.75	144
2025-01-08	251.91	255.00	250.87	255.00	251.73	197
2025-01-07	256.18	256.18	251.30	253.38	250.13	677
2025-01-06	257.06	260.44	257.06	260.44	257.11	272
2025-01-03	256.81	258.12	255.29	258.12	254.82	242
2025-01-02	261.05	261.05	254.74	254.74	251.48	568
2024-12-30	257.75	258.94	257.75	258.84	255.53	96
2024-12-27	264.32	264.95	262.28	262.28	258.92	48
2024-12-24	264.75	264.75	262.54	263.72	260.35	12
2024-12-23	262.53	263.13	260.65	262.99	259.62	43
2024-12-20	258.93	265.42	256.64	265.27	261.87	464
2024-12-19	266.99	267.04	261.26	261.26	257.91	456
2024-12-18	272.56	276.30	272.18	276.30	272.76	421
2024-12-17	275.39	276.99	272.94	273.42	269.92	593
2024-12-16	276.55	278.18	273.81	277.49	273.94	396
2024-12-13	278.96	278.96	274.79	274.89	271.37	395
2024-12-12	279.94	279.94	277.84	278.34	274.78	424
2024-12-11	276.84	278.82	276.43	278.82	275.25	1,070
2024-12-10	277.23	278.89	273.42	275.17	271.64	526
2024-12-09	285.52	288.69	279.90	282.18	278.57	397
2024-12-06	288.64	289.67	286.12	288.05	284.36	165
2024-12-05	283.01	287.25	283.01	287.25	283.57	450
2024-12-04	284.26	286.64	283.52	284.58	280.94	328
2024-12-03	289.90	289.90	284.70	285.10	281.45	488
2024-12-02	288.43	288.47	285.55	286.93	283.26	3,345
2024-11-29	289.92	289.92	286.80	288.13	284.44	3,072
2024-11-27	289.57	290.58	286.60	286.60	282.93	414
2024-11-26	288.51	290.37	285.75	289.68	285.97	371
2024-11-25	285.96	290.99	284.90	290.99	287.26	573
2024-11-22	281.39	284.55	280.84	284.55	280.90	443
2024-11-21	278.49	281.08	277.75	280.76	277.17	417
2024-11-20	277.14	279.24	276.75	277.49	273.94	765
2024-11-19	274.74	278.98	274.23	276.80	273.26	1,190
2024-11-18	279.56	281.60	277.68	279.03	275.45	146
2024-11-15	281.27	284.05	278.58	278.58	275.01	263
2024-11-14	287.75	288.87	283.00	283.84	280.20	265
2024-11-13	288.01	290.51	288.01	288.38	284.69	5,698
2024-11-12	290.71	291.71	286.59	288.95	285.25	298
2024-11-11	295.81	295.81	291.09	292.15	288.41	491

← NewerPage 8 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.