Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	127.23	127.92	125.55	127.14	116.14	701,495
2017-06-30	127.45	128.47	125.67	126.68	115.72	1,273,712
2017-06-29	129.96	129.96	126.02	127.01	116.03	1,268,873
2017-06-28	132.28	132.66	130.11	130.20	118.94	1,098,163
2017-06-27	132.80	132.94	131.05	131.38	120.02	1,148,084
2017-06-26	133.39	134.92	132.25	133.48	121.94	1,457,706
2017-06-23	129.38	132.61	129.13	132.23	120.79	1,218,142
2017-06-22	128.16	130.22	127.60	129.34	118.15	734,018
2017-06-21	129.56	130.31	127.80	128.17	117.08	821,320
2017-06-20	129.73	130.24	128.59	129.54	118.34	896,435
2017-06-19	130.04	130.98	129.37	130.24	118.98	534,415
2017-06-16	128.64	130.38	128.42	129.38	118.19	904,995
2017-06-15	127.57	128.97	126.58	128.64	117.51	657,044
2017-06-14	132.00	132.11	128.80	129.21	118.03	1,001,854
2017-06-13	130.36	132.54	130.18	132.26	120.82	769,923
2017-06-12	129.59	130.81	128.00	129.91	118.67	1,027,281
2017-06-09	128.75	131.69	128.40	130.33	119.06	1,050,547
2017-06-08	127.04	129.90	126.38	128.34	117.24	1,214,822
2017-06-07	125.75	128.07	125.47	126.71	115.75	855,566
2017-06-06	125.31	126.07	124.47	125.16	114.34	833,943
2017-06-05	125.86	126.87	125.50	125.91	115.02	773,270
2017-06-02	126.67	126.83	126.01	126.26	115.34	727,428
2017-06-01	125.10	127.42	124.40	126.83	115.86	1,128,784
2017-05-31	125.04	125.38	123.86	124.65	113.87	1,158,246
2017-05-30	125.61	125.97	124.29	125.05	114.23	897,424
2017-05-26	127.06	127.47	125.20	126.43	115.50	996,771
2017-05-25	125.74	130.10	125.53	127.75	116.70	1,984,598
2017-05-24	126.20	126.42	123.35	125.12	114.30	1,516,408
2017-05-23	127.06	128.45	126.24	126.65	115.70	769,571
2017-05-22	126.18	127.43	125.75	126.93	115.95	587,851
2017-05-19	126.78	127.86	125.54	125.95	114.83	774,375
2017-05-18	124.39	126.98	123.39	126.06	114.93	932,231
2017-05-17	125.99	126.13	122.89	124.90	113.87	1,652,353
2017-05-16	130.71	130.71	128.31	128.33	117.00	767,322
2017-05-15	128.42	130.83	126.80	130.71	119.17	1,176,269
2017-05-12	129.00	129.00	127.26	128.25	116.93	942,269
2017-05-11	129.55	130.00	126.82	129.04	117.65	1,576,651
2017-05-10	129.77	133.79	129.41	130.63	119.10	2,414,702
2017-05-09	127.00	127.11	125.49	126.11	114.97	1,376,564
2017-05-08	127.40	127.40	124.97	126.67	115.48	967,618
2017-05-05	128.34	128.87	127.31	127.74	116.46	922,164
2017-05-04	127.68	129.34	126.91	128.34	117.01	1,095,389
2017-05-03	127.56	129.32	126.87	127.59	116.32	1,160,107
2017-05-02	126.07	129.34	125.95	128.45	117.11	2,596,438
2017-05-01	121.26	125.20	120.93	123.35	112.46	1,513,131
2017-04-28	122.63	122.69	120.76	120.88	110.21	759,330
2017-04-27	120.85	122.98	119.92	122.80	111.96	711,738
2017-04-26	121.51	121.51	120.25	120.73	110.07	898,516
2017-04-25	122.75	123.44	121.18	121.45	110.73	1,128,555
2017-04-24	122.12	122.77	121.45	122.02	111.25	974,372
2017-04-21	119.92	121.35	119.28	120.97	110.29	1,193,525
2017-04-20	117.98	120.52	117.76	119.83	109.25	793,752
2017-04-19	117.76	118.90	116.93	117.41	107.04	841,783
2017-04-18	117.58	118.34	116.37	116.90	106.58	752,956
2017-04-17	117.46	118.62	117.29	118.19	107.75	728,718
2017-04-13	117.35	118.11	116.26	117.28	106.92	1,262,961
2017-04-12	120.92	120.92	117.30	117.94	107.53	1,217,424
2017-04-11	120.88	121.65	118.89	121.19	110.49	893,730
2017-04-10	123.76	123.76	121.00	121.34	110.63	1,480,789
2017-04-07	120.95	124.29	120.95	123.99	113.04	2,923,925

← NewerPage 40 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.