Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	106.70	109.88	106.24	109.09	100.78	1,541,289
2018-09-10	110.44	110.63	106.10	107.20	99.036	2,089,660
2018-09-07	109.74	111.09	109.25	110.82	102.38	815,730
2018-09-06	110.50	111.44	109.42	110.22	101.83	793,501
2018-09-05	110.36	111.19	109.23	110.00	101.62	896,181
2018-09-04	110.00	111.00	109.33	110.68	102.25	858,436
2018-08-31	111.80	112.15	110.00	110.80	102.36	984,163
2018-08-30	113.35	113.35	112.00	112.15	103.61	801,837
2018-08-29	111.92	113.65	111.26	113.38	104.75	811,850
2018-08-28	113.54	114.14	111.96	112.19	103.65	941,114
2018-08-27	113.09	114.69	111.91	113.58	104.93	1,435,320
2018-08-24	111.43	112.13	111.00	111.61	103.11	685,429
2018-08-23	112.57	112.79	110.29	111.10	102.64	911,269
2018-08-22	111.81	113.18	111.66	112.44	103.88	896,582
2018-08-21	110.11	112.22	110.11	111.77	103.26	1,028,767
2018-08-20	110.02	110.48	109.38	110.04	101.40	862,477
2018-08-17	109.75	110.73	109.65	110.34	101.68	845,414
2018-08-16	110.50	110.96	109.65	109.83	101.21	2,213,821
2018-08-15	111.00	111.00	109.15	109.82	101.20	984,429
2018-08-14	110.35	111.84	110.01	111.36	102.62	798,654
2018-08-13	110.51	111.23	109.46	110.34	101.68	960,440
2018-08-10	112.18	112.48	110.42	110.51	101.83	1,116,018
2018-08-09	113.84	114.45	112.82	112.91	104.05	953,282
2018-08-08	116.05	116.08	113.88	113.96	105.01	782,698
2018-08-07	114.50	117.43	114.50	115.82	106.73	883,386
2018-08-06	114.20	114.98	113.54	114.79	105.78	752,386
2018-08-03	114.54	115.57	114.06	114.50	105.51	1,239,992
2018-08-02	112.94	115.06	112.14	114.67	105.67	1,223,286
2018-08-01	113.91	114.85	111.61	113.42	104.52	2,804,337
2018-07-31	115.59	115.68	111.08	112.00	103.21	4,311,781
2018-07-30	117.93	118.37	115.43	117.23	108.03	2,148,519
2018-07-27	117.31	119.52	116.92	118.38	109.09	1,671,935
2018-07-26	121.00	121.00	116.02	116.79	107.62	2,585,661
2018-07-25	121.93	121.93	117.65	120.50	111.04	2,334,458
2018-07-24	124.27	124.66	122.18	122.58	112.96	1,173,065
2018-07-23	123.16	124.30	122.88	123.64	113.93	964,157
2018-07-20	124.43	124.94	123.56	123.88	114.15	797,425
2018-07-19	124.25	125.06	123.53	124.93	115.12	715,701
2018-07-18	123.91	124.99	123.72	124.43	114.66	1,512,993
2018-07-17	122.65	124.47	122.36	123.65	113.94	1,323,509
2018-07-16	125.89	125.90	121.77	122.91	113.26	1,607,621
2018-07-13	127.63	128.19	125.88	126.16	116.26	926,051
2018-07-12	128.39	128.39	125.59	127.29	117.30	1,361,454
2018-07-11	126.21	128.95	125.51	127.16	117.18	1,691,793
2018-07-10	129.03	129.60	127.00	127.35	117.35	1,194,581
2018-07-09	130.52	130.85	128.86	129.30	119.15	865,855
2018-07-06	129.35	131.52	129.26	130.44	120.20	738,571
2018-07-05	129.40	129.58	127.58	129.43	119.27	559,899
2018-07-03	128.07	129.27	127.71	128.52	118.43	790,163
2018-07-02	127.67	128.65	126.26	127.22	117.23	1,111,865
2018-06-29	127.93	130.07	127.50	129.06	118.93	1,134,712
2018-06-28	127.74	128.29	125.62	127.05	117.08	1,266,382
2018-06-27	127.93	129.76	127.45	128.33	118.26	1,219,751
2018-06-26	128.21	129.36	126.71	127.76	117.73	1,401,015
2018-06-25	130.26	130.72	127.54	128.43	118.35	827,536
2018-06-22	130.69	132.33	130.03	131.57	121.24	1,148,438
2018-06-21	132.53	133.59	129.78	129.86	119.67	956,644
2018-06-20	132.00	133.55	131.10	133.24	122.78	970,015
2018-06-19	131.08	132.28	130.64	131.16	120.86	1,064,652
2018-06-18	131.07	132.86	130.44	132.55	122.14	1,013,085

← NewerPage 35 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.