Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	114.84	115.45	113.07	113.18	105.13	805,174
2019-03-04	113.15	115.20	112.82	115.12	106.93	1,190,433
2019-03-01	111.89	114.24	111.89	113.03	104.99	1,276,882
2019-02-28	112.00	112.43	110.80	111.46	103.53	1,417,117
2019-02-27	112.96	114.44	111.63	112.11	104.13	936,689
2019-02-26	111.01	113.92	110.90	113.25	105.19	1,081,685
2019-02-25	113.44	113.84	111.31	111.41	103.48	1,118,935
2019-02-22	113.63	113.97	112.14	112.68	104.66	1,012,309
2019-02-21	113.31	114.75	112.87	112.99	104.95	765,824
2019-02-20	113.81	115.31	113.44	114.27	105.85	1,657,862
2019-02-19	113.00	114.96	112.26	113.16	104.82	1,180,982
2019-02-15	113.68	115.42	112.01	113.14	104.81	1,653,480
2019-02-14	113.62	114.72	109.56	112.69	104.39	4,241,320
2019-02-13	107.62	108.41	105.62	105.89	98.090	1,646,812
2019-02-12	105.63	108.21	105.43	106.76	98.896	1,858,373
2019-02-11	104.13	106.02	103.47	105.61	97.831	1,992,343
2019-02-08	101.86	103.68	101.30	103.47	95.849	1,226,273
2019-02-07	101.10	102.86	100.50	101.86	94.357	1,329,920
2019-02-06	105.63	105.67	101.11	101.27	93.811	1,636,631
2019-02-05	104.88	105.35	103.76	105.29	97.535	1,694,350
2019-02-04	104.26	105.09	103.87	104.20	96.525	1,239,404
2019-02-01	102.21	104.70	101.66	104.41	96.719	1,937,758
2019-01-31	100.76	102.75	98.930	101.65	94.163	1,538,291
2019-01-30	102.38	102.92	100.54	101.00	93.561	1,348,851
2019-01-29	102.56	103.68	101.72	101.96	94.450	1,191,662
2019-01-28	100.04	102.67	100.04	102.65	95.089	758,336
2019-01-25	100.81	101.69	100.10	100.77	93.347	867,977
2019-01-24	99.320	100.76	99.320	100.04	92.671	1,322,908
2019-01-23	101.65	101.65	97.450	99.470	92.143	1,440,645
2019-01-22	103.07	103.20	99.480	101.84	94.339	723,385
2019-01-18	102.12	105.38	101.98	103.61	95.978	1,499,569
2019-01-17	99.770	102.29	99.500	101.19	93.737	870,463
2019-01-16	100.39	101.54	99.760	100.22	92.838	1,025,876
2019-01-15	101.55	102.18	99.190	100.41	93.014	744,405
2019-01-14	100.77	103.40	100.71	102.02	94.505	1,090,576
2019-01-11	101.81	102.50	100.85	101.62	94.135	667,797
2019-01-10	103.07	103.98	102.25	103.03	95.441	775,745
2019-01-09	103.80	105.16	102.15	103.42	95.802	887,251
2019-01-08	104.66	105.00	101.26	103.14	95.543	973,368
2019-01-07	101.08	104.46	101.08	103.55	95.923	1,177,792
2019-01-04	98.120	101.95	98.120	101.53	94.051	1,146,261
2019-01-03	98.490	98.950	95.310	96.590	89.475	972,930
2019-01-02	97.500	99.370	96.600	97.590	90.402	1,061,969
2018-12-31	97.430	98.800	97.000	98.800	91.523	678,845
2018-12-28	97.910	99.190	96.500	97.070	89.920	1,294,676
2018-12-27	95.370	98.200	94.200	98.200	90.967	1,022,702
2018-12-26	92.110	96.760	90.040	96.720	89.596	1,024,021
2018-12-24	92.300	94.800	90.980	90.990	84.288	681,564
2018-12-21	95.660	97.570	92.980	93.300	86.428	1,897,034
2018-12-20	95.510	96.160	91.940	95.090	88.086	2,372,171
2018-12-19	98.500	100.73	95.580	95.930	88.864	952,335
2018-12-18	98.660	100.22	97.820	98.710	91.439	846,041
2018-12-17	100.89	101.09	97.620	98.380	91.134	1,327,040
2018-12-14	97.790	99.690	97.030	99.640	92.301	1,584,582
2018-12-13	101.57	102.15	97.520	98.750	91.476	1,114,107
2018-12-12	101.36	102.15	99.350	100.62	93.209	925,384
2018-12-11	103.60	103.98	99.520	99.660	92.319	785,517
2018-12-10	100.94	102.38	99.560	101.54	94.061	1,349,121
2018-12-07	103.50	105.94	101.11	101.36	93.894	1,363,342
2018-12-06	100.08	103.71	99.600	103.39	95.774	1,607,363

← NewerPage 33 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.