Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	116.31	120.10	116.06	118.83	108.79	1,027,642
2017-09-26	115.88	116.49	114.60	115.89	106.10	626,055
2017-09-25	116.52	116.93	114.82	115.73	105.95	947,748
2017-09-22	117.00	117.36	116.15	116.67	106.81	609,069
2017-09-21	118.53	118.81	116.40	117.00	107.12	905,256
2017-09-20	115.72	118.21	115.34	118.20	108.21	1,488,283
2017-09-19	115.67	115.96	113.89	115.18	105.45	1,122,312
2017-09-18	113.80	116.87	113.80	115.59	105.83	1,613,627
2017-09-15	114.11	114.61	112.83	113.21	103.65	1,933,249
2017-09-14	116.34	116.51	114.29	114.54	104.86	1,368,042
2017-09-13	117.55	117.63	115.02	117.02	107.13	1,063,838
2017-09-12	117.53	118.54	117.12	118.00	108.03	927,180
2017-09-11	121.00	121.39	116.89	117.00	107.12	1,459,623
2017-09-08	119.88	121.60	118.98	121.52	111.25	1,071,865
2017-09-07	119.54	120.15	118.34	119.73	109.62	1,154,739
2017-09-06	118.14	119.70	117.17	119.05	108.99	1,489,502
2017-09-05	120.20	120.91	117.66	118.14	108.16	1,503,591
2017-09-01	121.92	121.92	119.23	121.20	110.96	1,253,758
2017-08-31	122.82	123.32	119.73	121.26	111.02	2,081,141
2017-08-30	116.60	122.11	116.60	121.86	111.57	2,265,021
2017-08-29	115.44	117.13	114.86	116.50	106.66	1,777,764
2017-08-28	113.46	115.95	112.10	115.94	106.15	1,655,066
2017-08-25	114.69	114.69	111.85	113.13	103.57	1,383,047
2017-08-24	115.12	115.39	113.76	114.34	104.68	1,029,877
2017-08-23	114.06	114.87	113.31	114.63	104.95	1,265,450
2017-08-22	112.95	115.41	112.85	115.16	105.43	1,227,801
2017-08-21	113.99	113.99	111.77	112.57	103.06	1,021,622
2017-08-18	113.92	114.55	112.12	113.97	104.11	922,633
2017-08-17	115.41	116.01	114.05	114.11	104.24	766,306
2017-08-16	117.15	117.56	115.41	116.09	106.05	876,435
2017-08-15	115.38	117.43	115.38	116.61	106.52	1,274,752
2017-08-14	114.90	115.47	113.88	115.17	105.21	1,565,107
2017-08-11	114.82	115.19	113.94	114.20	104.32	1,072,840
2017-08-10	117.50	117.63	114.67	114.71	104.79	1,334,685
2017-08-09	118.15	118.37	116.70	117.88	107.68	1,245,429
2017-08-08	120.55	120.55	118.24	118.39	108.15	1,135,026
2017-08-07	121.59	123.11	120.80	120.82	110.37	1,131,981
2017-08-04	120.33	122.69	119.69	121.84	111.30	1,168,229
2017-08-03	123.15	124.25	119.65	120.15	109.76	1,941,302
2017-08-02	120.01	123.50	114.51	123.12	112.47	4,817,398
2017-08-01	123.80	124.54	116.28	119.20	108.89	3,277,299
2017-07-31	124.39	124.54	123.01	123.12	112.47	1,252,748
2017-07-28	123.93	124.35	121.90	124.00	113.28	1,667,818
2017-07-27	125.36	125.97	123.65	124.04	113.31	1,001,141
2017-07-26	126.89	127.03	124.65	125.65	114.78	1,086,799
2017-07-25	127.29	128.26	126.43	127.10	116.11	876,131
2017-07-24	126.02	126.88	125.07	126.50	115.56	871,025
2017-07-21	124.83	126.19	124.70	126.19	115.28	608,851
2017-07-20	125.29	126.07	124.11	125.30	114.46	585,505
2017-07-19	123.27	125.54	122.88	125.47	114.62	990,445
2017-07-18	123.80	124.40	122.54	123.03	112.39	836,069
2017-07-17	124.55	125.74	124.05	124.68	113.90	794,574
2017-07-14	125.67	126.25	124.65	124.96	114.15	566,659
2017-07-13	126.00	127.28	124.61	125.33	114.49	1,048,892
2017-07-12	126.98	126.98	125.13	126.16	115.25	952,470
2017-07-11	126.39	126.39	123.59	125.09	114.27	1,044,653
2017-07-10	127.60	127.60	125.61	125.92	115.03	1,055,595
2017-07-07	129.42	129.47	127.47	128.17	117.08	1,064,586
2017-07-06	129.25	130.12	128.17	129.45	118.25	1,434,084
2017-07-05	127.41	130.00	127.28	130.00	118.76	1,539,045

← NewerPage 39 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.