Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	140.41	142.27	139.74	140.40	131.30	1,105,730
2019-11-15	141.99	142.39	140.15	140.52	131.13	1,203,942
2019-11-14	138.62	141.90	138.39	141.59	132.12	1,501,005
2019-11-13	135.91	138.84	134.86	138.56	129.30	923,538
2019-11-12	136.76	137.98	136.11	136.51	127.38	638,166
2019-11-11	135.54	137.03	135.32	136.53	127.40	662,078
2019-11-08	137.00	137.71	135.73	136.44	127.32	1,045,407
2019-11-07	139.37	139.83	136.67	137.41	128.22	1,196,045
2019-11-06	133.50	139.00	131.50	138.12	128.89	2,273,375
2019-11-05	142.70	143.47	140.13	141.03	131.60	1,631,345
2019-11-04	144.23	144.88	141.94	142.00	132.51	1,634,991
2019-11-01	143.71	145.47	142.76	143.65	134.05	919,591
2019-10-31	145.20	146.54	142.09	142.87	133.32	965,704
2019-10-30	143.64	145.42	141.91	144.64	134.97	1,084,642
2019-10-29	147.63	149.00	143.27	144.27	134.63	1,367,588
2019-10-28	147.63	147.86	145.68	145.71	135.97	1,265,541
2019-10-25	145.50	148.48	145.05	147.08	137.25	621,314
2019-10-24	144.95	146.50	144.63	145.40	135.68	635,659
2019-10-23	146.41	147.06	143.86	144.49	134.83	841,915
2019-10-22	145.69	148.25	145.64	145.75	136.01	613,055
2019-10-21	147.00	148.06	146.33	146.63	136.83	574,528
2019-10-18	147.06	147.07	143.72	146.04	136.28	1,566,411
2019-10-17	147.65	149.50	147.51	147.73	137.85	505,233
2019-10-16	147.18	147.87	146.36	147.21	137.37	972,643
2019-10-15	148.90	149.05	146.48	146.99	137.16	1,165,031
2019-10-14	147.52	148.18	146.53	146.67	136.87	675,795
2019-10-11	149.70	150.15	147.25	147.44	137.58	749,871
2019-10-10	148.45	149.54	147.29	148.50	138.57	449,618
2019-10-09	148.83	149.09	147.46	148.26	138.35	887,829
2019-10-08	146.50	150.22	146.26	147.35	137.50	967,523
2019-10-07	146.97	148.53	146.50	147.63	137.76	886,594
2019-10-04	145.16	148.04	145.11	147.07	137.24	878,767
2019-10-03	145.49	146.30	144.20	145.30	135.59	879,397
2019-10-02	148.31	148.59	144.35	145.49	135.76	1,217,752
2019-10-01	151.34	152.47	148.86	149.06	139.10	732,627
2019-09-30	149.68	152.49	149.31	151.24	141.13	1,236,652
2019-09-27	152.00	152.24	147.67	149.04	139.08	951,387
2019-09-26	150.75	151.99	150.41	151.62	141.48	787,200
2019-09-25	149.57	150.96	147.96	150.88	140.79	568,956
2019-09-24	149.64	151.18	149.40	149.66	139.66	730,243
2019-09-23	149.27	151.14	149.07	149.78	139.77	815,665
2019-09-20	150.76	151.51	148.47	149.80	139.79	1,118,784
2019-09-19	149.43	151.23	147.61	150.30	140.25	1,115,250
2019-09-18	147.40	148.86	146.18	148.65	138.71	949,297
2019-09-17	145.39	149.21	144.67	148.11	138.21	919,194
2019-09-16	147.01	147.06	144.46	145.63	135.89	912,814
2019-09-13	145.43	147.63	144.74	147.58	137.71	976,473
2019-09-12	146.00	148.15	143.97	144.91	135.22	1,743,536
2019-09-11	141.94	145.27	141.31	145.26	135.55	1,017,790
2019-09-10	141.84	142.17	137.30	142.14	132.64	1,199,411
2019-09-09	144.84	145.53	141.75	142.06	132.56	707,402
2019-09-06	142.66	145.17	142.63	145.01	135.32	930,985
2019-09-05	144.60	144.96	140.90	142.86	133.31	808,393
2019-09-04	144.98	145.16	142.90	143.13	133.56	716,307
2019-09-03	140.47	144.02	138.34	143.87	134.25	1,185,171
2019-08-30	141.53	142.22	140.90	141.25	131.81	914,508
2019-08-29	141.53	141.85	140.38	140.56	131.16	608,403
2019-08-28	139.48	141.10	138.65	139.82	130.47	657,611
2019-08-27	139.96	141.77	139.42	139.82	130.47	709,167
2019-08-26	140.38	140.72	137.28	138.83	129.55	831,730

← NewerPage 30 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
1999-03-11	3:1

Dividends

Ex-date	Amount
2026-08-13	0.5200 USD
2026-05-22	0.5200 USD
2026-03-09	0.5200 USD
2025-11-10	0.4900 USD
2025-08-14	0.4900 USD
2025-05-23	0.4900 USD
2025-03-10	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
2021-11-16	2.0000 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.