Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	100.08	103.71	99.600	103.39	95.774	1,607,363
2018-12-04	105.26	105.74	100.43	100.56	93.153	1,325,703
2018-12-03	107.77	109.13	105.78	106.06	98.248	1,485,749
2018-11-30	106.52	107.44	105.57	105.71	97.924	1,254,654
2018-11-29	107.83	109.00	106.82	106.92	99.044	869,780
2018-11-28	105.56	108.37	103.32	107.96	100.01	1,020,036
2018-11-27	105.56	106.64	104.28	105.20	97.451	742,321
2018-11-26	104.67	106.82	104.56	105.96	98.155	1,053,578
2018-11-23	103.02	104.11	102.39	103.13	95.534	562,067
2018-11-21	104.06	105.09	103.10	103.80	96.154	780,518
2018-11-20	101.57	104.32	100.94	102.76	95.191	1,787,508
2018-11-19	106.18	107.17	103.09	103.90	95.988	1,144,600
2018-11-16	105.96	107.38	104.48	106.54	98.426	1,341,380
2018-11-15	104.59	107.42	104.26	107.16	98.999	1,239,423
2018-11-14	106.41	107.78	104.87	105.89	97.826	1,175,286
2018-11-13	103.87	107.22	103.75	104.91	96.921	1,130,951
2018-11-12	105.59	105.59	102.64	103.70	95.803	1,095,745
2018-11-09	106.74	107.57	104.21	105.76	97.706	1,284,134
2018-11-08	108.39	109.37	105.66	107.98	99.757	1,741,937
2018-11-07	109.97	112.58	108.70	109.20	100.88	3,319,202
2018-11-06	100.36	105.65	98.130	104.12	96.191	2,810,510
2018-11-05	101.54	101.94	98.570	100.59	92.930	1,810,320
2018-11-02	103.13	104.40	101.56	101.71	93.964	2,141,332
2018-11-01	101.77	103.32	100.07	102.75	94.925	2,289,102
2018-10-31	99.910	104.32	99.910	101.14	93.438	3,474,585
2018-10-30	94.550	99.220	89.990	98.930	91.396	6,538,482
2018-10-29	89.700	91.020	82.520	84.200	77.788	3,795,439
2018-10-26	89.500	89.700	86.090	88.370	81.640	3,301,504
2018-10-25	92.620	93.870	90.810	90.910	83.987	1,557,061
2018-10-24	92.390	94.240	91.040	91.700	84.717	2,188,414
2018-10-23	89.490	92.710	87.690	92.340	85.308	2,140,642
2018-10-22	93.240	94.110	90.820	90.880	83.959	1,298,002
2018-10-19	94.590	94.650	92.790	92.840	85.770	1,223,104
2018-10-18	94.510	96.800	93.400	94.130	86.962	1,715,963
2018-10-17	97.390	98.040	95.460	96.230	88.902	2,239,438
2018-10-16	99.830	101.11	99.020	100.90	93.216	1,317,613
2018-10-15	100.31	101.65	98.990	99.290	91.729	1,303,814
2018-10-12	101.95	102.80	100.50	100.99	93.299	2,073,540
2018-10-11	104.51	105.31	98.700	100.37	92.726	2,417,876
2018-10-10	108.35	108.35	105.13	105.25	97.235	1,644,089
2018-10-09	110.38	110.59	109.04	109.15	100.84	1,002,651
2018-10-08	110.31	110.96	109.53	110.67	102.24	1,154,817
2018-10-05	111.74	111.94	109.45	110.64	102.21	1,294,910
2018-10-04	112.45	114.59	111.43	111.50	103.01	1,824,472
2018-10-03	112.43	113.50	112.43	112.85	104.26	835,222
2018-10-02	111.77	113.24	111.64	112.36	103.80	701,638
2018-10-01	111.86	113.00	111.20	112.28	103.73	816,836
2018-09-28	112.40	112.84	110.42	111.20	102.73	1,223,429
2018-09-27	113.39	115.66	112.94	113.03	104.42	1,482,603
2018-09-26	112.72	113.93	111.28	112.88	104.28	1,279,077
2018-09-25	114.50	115.04	112.71	112.86	104.27	1,353,618
2018-09-24	114.85	115.09	113.63	114.54	105.82	1,204,344
2018-09-21	115.41	115.90	112.79	115.55	106.75	2,365,357
2018-09-20	114.64	117.57	114.62	115.04	106.28	1,483,674
2018-09-19	112.64	114.90	112.56	114.42	105.71	1,178,501
2018-09-18	110.84	113.09	110.84	112.87	104.27	990,244
2018-09-17	112.03	112.49	110.71	110.96	102.51	784,622
2018-09-14	109.70	111.50	109.70	111.20	102.73	700,162
2018-09-13	109.79	111.32	108.99	109.69	101.34	617,832
2018-09-12	109.19	109.82	107.65	108.87	100.58	1,070,795

← NewerPage 34 of 79 · 4,733 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.