Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	131.48	132.85	130.56	132.09	121.72	1,591,853
2018-06-14	131.51	132.25	130.63	131.86	121.51	902,965
2018-06-13	131.42	132.77	130.78	131.21	120.91	994,816
2018-06-12	130.75	132.39	130.51	130.97	120.69	908,326
2018-06-11	130.00	130.98	129.64	130.26	120.03	713,709
2018-06-08	130.29	130.38	128.44	130.04	119.83	1,209,222
2018-06-07	130.28	131.69	129.56	130.55	120.30	681,832
2018-06-06	129.55	130.73	128.36	130.23	120.01	1,314,642
2018-06-05	129.57	130.43	128.55	128.81	118.70	771,720
2018-06-04	129.86	130.33	128.51	129.51	119.34	617,984
2018-06-01	129.04	130.08	128.34	129.32	119.17	808,885
2018-05-31	128.15	130.05	127.02	127.74	117.71	1,160,827
2018-05-30	127.60	128.92	126.84	127.78	117.75	1,016,323
2018-05-29	126.11	129.44	126.05	127.22	117.23	1,232,415
2018-05-25	128.14	128.88	127.05	127.34	117.34	890,912
2018-05-24	128.57	129.74	126.64	127.91	117.87	734,403
2018-05-23	126.61	129.39	125.83	129.29	119.14	1,095,230
2018-05-22	129.76	130.34	128.13	128.20	117.88	725,857
2018-05-21	129.77	130.48	129.00	129.54	119.11	1,256,171
2018-05-18	126.04	129.42	125.80	129.20	118.80	1,660,432
2018-05-17	127.60	128.14	125.44	126.04	115.89	1,081,108
2018-05-16	127.50	129.34	127.17	128.22	117.90	1,116,528
2018-05-15	125.69	127.50	125.54	127.34	117.09	1,201,432
2018-05-14	127.90	127.92	126.44	126.84	116.63	901,422
2018-05-11	126.08	127.89	125.54	127.37	117.11	1,165,223
2018-05-10	127.39	127.54	125.49	125.69	115.57	1,210,249
2018-05-09	126.73	127.60	124.73	127.06	116.83	1,335,161
2018-05-08	123.73	127.68	123.12	126.73	116.53	2,048,764
2018-05-07	122.90	124.58	122.07	123.43	113.49	1,387,819
2018-05-04	121.35	124.22	119.81	122.70	112.82	1,975,716
2018-05-03	119.89	123.86	115.94	122.20	112.36	4,538,794
2018-05-02	113.85	115.61	112.50	113.66	104.51	1,592,553
2018-05-01	111.90	112.02	108.17	111.77	102.77	1,559,556
2018-04-30	112.51	114.86	111.66	111.69	102.70	1,278,881
2018-04-27	111.00	112.58	110.32	112.40	103.35	1,748,121
2018-04-26	112.92	112.92	110.32	110.92	101.99	1,560,150
2018-04-25	111.15	112.40	109.69	112.12	103.09	1,122,274
2018-04-24	114.67	115.34	110.00	111.36	102.39	1,006,790
2018-04-23	113.86	114.70	113.19	113.80	104.64	795,705
2018-04-20	115.87	116.14	113.22	113.75	104.59	1,111,502
2018-04-19	118.46	118.80	114.90	115.33	106.04	1,338,645
2018-04-18	117.76	118.86	117.26	118.38	108.85	2,103,009
2018-04-17	115.38	118.28	114.25	117.77	108.29	1,905,004
2018-04-16	113.94	115.47	112.69	114.74	105.50	1,188,801
2018-04-13	114.98	115.71	112.08	112.81	103.73	1,470,889
2018-04-12	115.36	115.72	114.55	114.89	105.64	885,102
2018-04-11	115.01	115.51	114.28	115.00	105.74	879,866
2018-04-10	114.23	116.43	113.79	116.10	106.75	1,140,471
2018-04-09	113.72	114.81	112.29	112.91	103.82	1,748,372
2018-04-06	116.05	116.05	112.82	113.56	104.42	1,409,526
2018-04-05	114.89	117.38	114.56	116.99	107.57	1,570,461
2018-04-04	110.53	114.52	110.01	114.41	105.20	937,126
2018-04-03	112.29	113.18	111.16	112.71	103.63	1,440,748
2018-04-02	113.83	114.39	109.96	112.24	103.20	1,835,959
2018-03-29	112.23	114.91	111.40	114.17	104.98	1,600,499
2018-03-28	114.43	114.61	110.23	111.30	102.34	1,648,750
2018-03-27	116.70	117.25	114.06	114.73	105.49	1,418,579
2018-03-26	117.88	118.07	114.89	116.70	107.30	1,618,013
2018-03-23	114.27	117.38	113.98	115.60	106.29	1,688,655
2018-03-22	113.90	115.57	113.52	113.60	104.45	1,334,329

← NewerPage 36 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.