Vulcan Materials Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	290.65	293.41	290.40	291.45	287.72	268
2024-11-07	292.72	292.86	289.65	291.80	288.06	914
2024-11-06	288.52	296.04	287.74	291.61	287.88	1,473
2024-11-05	268.17	271.88	267.69	271.88	268.40	349
2024-11-04	271.72	272.39	268.12	268.96	265.52	511
2024-11-01	274.46	276.23	272.79	274.36	270.39	257
2024-10-31	273.40	277.54	271.89	276.02	272.03	298
2024-10-30	270.19	279.00	269.10	278.74	274.71	308
2024-10-29	256.77	260.81	255.08	260.20	256.44	166
2024-10-28	258.70	259.64	257.31	259.34	255.59	186
2024-10-25	258.34	259.30	257.32	258.23	254.50	2,033
2024-10-24	253.40	256.03	253.29	255.16	251.47	368
2024-10-23	252.95	253.76	252.63	252.63	248.98	1,384
2024-10-22	260.66	260.66	255.18	257.06	253.34	384
2024-10-21	262.00	262.05	258.29	259.51	255.76	25
2024-10-18	255.26	262.66	255.26	261.08	257.31	138
2024-10-17	257.04	259.71	256.92	259.65	255.90	1,181
2024-10-16	252.54	255.58	252.51	255.49	251.80	310
2024-10-15	250.00	257.26	249.45	256.28	252.57	249
2024-10-14	246.68	248.05	244.98	247.90	244.32	244
2024-10-11	240.57	248.03	240.57	247.18	243.61	276
2024-10-10	239.36	245.27	239.14	243.64	240.12	237
2024-10-09	237.81	242.76	237.81	241.64	238.15	107
2024-10-08	238.47	239.33	236.65	239.33	235.87	301
2024-10-07	240.55	240.55	237.57	238.24	234.80	447
2024-10-04	244.59	244.59	240.22	240.42	236.94	45
2024-10-03	241.93	242.61	240.44	242.35	238.85	10
2024-10-02	245.80	246.63	241.81	241.81	238.31	168
2024-10-01	250.02	251.03	244.79	247.49	243.91	296
2024-09-30	247.41	250.64	245.33	249.42	245.81	412
2024-09-27	252.41	252.41	248.84	251.62	247.98	39
2024-09-26	254.08	255.37	250.04	251.42	247.78	249
2024-09-25	251.21	251.46	249.87	250.45	246.83	163
2024-09-24	254.07	254.07	249.50	250.02	246.40	107
2024-09-23	253.36	253.36	250.96	253.17	249.51	148
2024-09-20	258.18	258.18	251.63	253.03	249.37	124
2024-09-19	248.35	250.82	247.48	250.82	247.19	377
2024-09-18	246.55	247.94	244.35	247.94	244.36	55
2024-09-17	243.38	246.55	242.89	244.19	240.66	95
2024-09-16	241.73	241.73	239.18	239.62	236.16	9
2024-09-13	238.22	238.74	236.62	238.74	235.29	40
2024-09-12	237.00	237.00	234.51	236.91	233.48	70
2024-09-11	230.92	231.49	225.59	228.69	225.38	279
2024-09-10	232.97	233.15	231.38	232.70	229.34	27
2024-09-09	232.93	232.99	231.65	231.65	228.30	354
2024-09-06	232.95	235.64	232.14	233.08	229.70	287
2024-09-05	233.47	234.55	230.73	232.57	229.21	533
2024-09-04	238.75	240.10	232.89	232.89	229.52	181
2024-09-03	241.06	244.17	238.01	240.80	237.32	714
2024-08-30	244.42	244.57	242.61	244.57	241.04	117
2024-08-29	237.98	243.02	236.75	242.99	239.48	124
2024-08-28	241.81	242.27	237.55	237.90	234.46	400
2024-08-27	249.72	249.72	237.38	240.55	237.07	102
2024-08-23	250.26	256.93	248.46	254.00	250.33	472
2024-08-22	247.52	249.34	246.65	249.34	245.74	177
2024-08-21	247.46	249.24	246.83	249.24	245.64	285
2024-08-20	242.99	245.93	242.99	245.93	242.37	111,760
2024-08-19	244.71	246.05	242.80	244.30	240.77	449
2024-08-16	246.69	248.78	244.04	244.16	240.63	840
2024-08-15	242.18	246.00	242.18	244.36	240.83	313

← NewerPage 9 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.