Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	119.87	122.92	118.69	122.85	112.70	1,344,245
2017-12-20	120.22	120.37	117.74	118.98	109.15	1,398,714
2017-12-19	122.49	122.86	118.85	119.26	109.41	1,433,029
2017-12-18	121.50	123.50	120.00	122.31	112.20	1,160,703
2017-12-15	121.45	122.59	120.57	120.82	110.84	1,448,947
2017-12-14	123.06	123.11	119.35	120.24	110.30	1,229,221
2017-12-13	122.17	123.97	121.39	123.11	112.94	1,472,560
2017-12-12	123.09	124.87	120.91	121.51	111.47	1,225,791
2017-12-11	125.01	125.62	122.35	122.92	112.76	1,187,846
2017-12-08	125.54	127.62	125.05	125.88	115.48	1,359,304
2017-12-07	121.29	125.80	120.58	124.88	114.56	1,688,602
2017-12-06	122.25	122.77	121.04	121.11	111.10	1,238,622
2017-12-05	126.23	126.27	121.60	122.71	112.57	1,026,051
2017-12-04	122.69	126.78	122.10	125.25	114.90	1,860,478
2017-12-01	125.73	125.85	120.47	121.21	111.19	1,911,037
2017-11-30	124.60	126.61	123.50	125.65	115.27	1,540,517
2017-11-29	121.98	125.54	121.35	124.86	114.54	1,157,284
2017-11-28	119.98	121.75	119.72	121.66	111.61	832,533
2017-11-27	122.25	122.56	118.59	119.63	109.75	1,466,155
2017-11-24	122.61	122.97	121.76	122.32	112.21	287,589
2017-11-22	122.89	123.64	122.02	122.85	112.70	609,875
2017-11-21	123.87	123.87	122.04	122.74	112.60	837,231
2017-11-20	122.95	125.38	122.72	123.87	113.41	783,488
2017-11-17	123.26	124.99	122.91	123.04	112.65	957,721
2017-11-16	122.15	125.73	121.37	123.85	113.39	1,050,993
2017-11-15	123.61	123.71	121.26	121.56	111.29	1,006,028
2017-11-14	123.90	124.18	122.58	123.92	113.45	828,789
2017-11-13	123.33	124.50	123.26	123.99	113.52	726,246
2017-11-10	124.10	124.51	122.37	124.09	113.61	991,058
2017-11-09	123.45	124.87	122.51	124.68	114.15	1,024,396
2017-11-08	122.96	124.18	122.07	123.90	113.43	870,258
2017-11-07	124.30	125.00	121.63	122.66	112.30	1,283,326
2017-11-06	126.20	126.43	123.65	124.61	114.08	1,006,468
2017-11-03	123.80	126.46	123.09	126.43	115.75	1,557,944
2017-11-02	122.86	128.77	122.27	124.27	113.77	3,874,685
2017-11-01	122.55	122.70	120.08	121.02	110.80	1,788,492
2017-10-31	122.50	123.01	121.68	121.75	111.46	961,531
2017-10-30	122.19	123.17	121.28	121.97	111.67	1,348,459
2017-10-27	122.55	123.09	121.31	122.45	112.11	887,086
2017-10-26	123.00	123.94	120.91	123.01	112.62	1,339,701
2017-10-25	123.25	123.50	121.34	122.33	112.00	1,439,277
2017-10-24	121.17	123.85	121.17	123.76	113.30	1,045,883
2017-10-23	121.60	122.00	120.19	121.08	110.85	954,826
2017-10-20	120.58	122.54	120.08	121.61	111.34	1,107,413
2017-10-19	116.32	120.33	116.15	120.04	109.90	1,419,235
2017-10-18	117.52	117.60	116.89	116.94	107.06	567,026
2017-10-17	116.89	117.82	116.63	117.01	107.13	613,353
2017-10-16	116.64	117.45	115.01	117.33	107.42	785,708
2017-10-13	118.67	118.67	116.08	116.28	106.46	939,461
2017-10-12	116.76	118.38	116.58	117.79	107.84	1,011,186
2017-10-11	119.11	119.35	116.84	117.28	107.37	1,003,438
2017-10-10	120.49	120.49	118.09	119.01	108.96	886,018
2017-10-09	120.35	121.18	119.43	120.19	110.04	732,715
2017-10-06	119.90	120.88	119.25	120.25	110.09	1,220,599
2017-10-05	118.56	120.93	118.09	120.88	110.67	1,111,713
2017-10-04	119.67	119.67	117.80	118.59	108.57	570,721
2017-10-03	119.37	119.90	117.88	119.71	109.60	996,518
2017-10-02	119.58	120.33	118.16	118.93	108.88	1,042,194
2017-09-29	119.19	120.01	118.33	119.60	109.50	955,734
2017-09-28	118.96	120.36	118.90	119.12	109.06	1,114,895

← NewerPage 38 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.