Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	114.55	116.32	113.84	114.81	105.57	1,043,386
2018-03-20	115.12	116.00	112.97	114.14	104.95	1,115,978
2018-03-19	116.40	116.53	113.59	114.90	105.65	1,391,506
2018-03-16	116.20	118.26	115.63	117.12	107.69	1,871,407
2018-03-15	120.52	120.91	117.64	117.92	108.43	1,009,555
2018-03-14	122.00	122.00	119.12	120.43	110.73	889,098
2018-03-13	121.79	123.45	121.42	121.67	111.87	1,058,186
2018-03-12	121.59	121.68	120.08	120.99	111.25	740,144
2018-03-09	120.15	121.53	119.81	121.20	111.44	947,807
2018-03-08	119.30	121.20	117.40	119.18	109.58	1,699,517
2018-03-07	117.91	119.51	117.08	119.09	109.50	891,265
2018-03-06	118.35	120.35	117.78	119.41	109.80	1,155,512
2018-03-05	117.64	118.50	115.59	117.73	108.25	1,560,975
2018-03-02	116.03	118.36	114.23	117.74	108.26	1,806,908
2018-03-01	118.36	119.66	115.84	117.07	107.64	1,327,770
2018-02-28	119.33	120.03	117.66	117.73	108.25	1,359,242
2018-02-27	121.40	121.99	118.30	118.87	109.30	2,051,340
2018-02-26	121.69	122.30	119.62	121.75	111.95	1,311,629
2018-02-23	122.98	123.17	121.11	121.69	111.89	1,279,452
2018-02-22	122.18	123.62	120.67	122.12	112.29	1,404,029
2018-02-21	124.63	125.95	121.88	122.04	111.96	1,667,610
2018-02-20	125.67	126.67	122.51	124.47	114.19	1,881,909
2018-02-16	128.00	131.54	125.50	126.57	116.11	3,235,488
2018-02-15	130.98	134.44	130.17	133.47	122.44	1,867,278
2018-02-14	128.07	130.06	126.48	129.62	118.91	1,333,192
2018-02-13	128.20	132.03	128.00	129.37	118.68	1,688,210
2018-02-12	126.40	128.41	125.38	127.16	116.65	1,613,783
2018-02-09	122.31	126.12	119.34	125.00	114.67	1,390,359
2018-02-08	128.48	128.62	121.40	121.47	111.43	1,734,167
2018-02-07	125.92	131.27	125.63	128.24	117.64	1,552,081
2018-02-06	123.13	128.66	122.74	126.78	116.30	1,746,621
2018-02-05	130.13	131.29	123.07	125.20	114.86	2,381,009
2018-02-02	132.90	133.85	129.99	131.00	120.18	1,861,538
2018-02-01	134.61	136.94	133.92	134.23	123.14	2,100,886
2018-01-31	140.49	140.49	132.75	135.40	124.21	2,190,456
2018-01-30	138.23	140.81	137.52	139.83	128.28	1,782,758
2018-01-29	141.00	141.00	138.18	138.92	127.44	1,400,859
2018-01-26	139.02	141.20	138.55	141.11	129.45	1,570,755
2018-01-25	136.11	139.19	135.24	138.54	127.09	1,094,020
2018-01-24	134.70	136.96	133.32	135.49	124.29	1,297,947
2018-01-23	132.76	135.22	131.80	134.88	123.74	1,118,225
2018-01-22	135.20	135.20	132.02	133.00	122.01	1,443,614
2018-01-19	135.89	137.65	134.43	135.03	123.87	1,428,319
2018-01-18	134.85	136.49	134.18	135.16	123.99	1,371,721
2018-01-17	134.56	135.45	133.71	134.58	123.46	698,197
2018-01-16	134.35	136.32	132.94	133.69	122.64	1,603,152
2018-01-12	135.27	135.35	133.61	133.97	122.90	915,910
2018-01-11	133.37	135.89	132.66	135.18	124.01	916,251
2018-01-10	133.24	133.73	131.46	132.40	121.46	1,330,755
2018-01-09	133.84	135.60	133.49	134.14	123.06	1,229,023
2018-01-08	131.90	134.08	129.80	133.94	122.87	993,259
2018-01-05	133.45	134.00	130.86	131.90	121.00	1,285,256
2018-01-04	135.08	135.45	132.55	133.38	122.36	1,326,248
2018-01-03	132.59	135.00	132.23	134.29	123.19	2,600,985
2018-01-02	129.75	132.32	128.96	131.87	120.97	1,869,694
2017-12-29	128.48	129.63	127.03	128.37	117.76	967,600
2017-12-28	127.50	127.97	126.56	127.60	117.06	745,742
2017-12-27	127.15	127.89	125.89	127.48	116.95	801,333
2017-12-26	124.02	127.85	124.00	126.72	116.25	958,075
2017-12-22	122.56	125.68	119.99	124.23	113.97	1,158,663

← NewerPage 37 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.