Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	118.50	120.26	118.40	119.35	108.81	1,012,571
2017-04-05	119.77	121.17	118.00	118.22	107.78	1,513,476
2017-04-04	119.33	119.95	118.36	119.25	108.72	1,149,126
2017-04-03	120.13	120.69	117.88	119.36	108.82	1,268,959
2017-03-31	117.34	121.04	117.25	120.48	109.84	1,676,742
2017-03-30	120.51	121.60	116.86	117.69	107.30	2,100,540
2017-03-29	115.30	118.78	114.92	118.16	107.73	2,030,762
2017-03-28	112.25	115.44	112.14	114.60	104.48	1,699,474
2017-03-27	110.00	113.05	108.95	112.50	102.57	1,899,746
2017-03-24	114.95	115.23	111.53	112.74	102.78	1,661,731
2017-03-23	115.28	116.30	114.37	115.39	105.20	1,193,345
2017-03-22	114.00	115.57	113.34	115.30	105.12	1,231,943
2017-03-21	115.85	116.16	113.70	114.10	104.02	1,298,004
2017-03-20	116.82	116.96	114.59	115.05	104.89	1,370,174
2017-03-17	116.55	117.62	116.34	116.47	106.19	1,759,783
2017-03-16	119.51	119.58	115.83	116.39	106.11	1,955,687
2017-03-15	118.14	119.26	116.90	118.83	108.34	2,084,715
2017-03-14	118.56	119.54	117.65	117.94	107.53	803,198
2017-03-13	118.87	119.73	118.18	119.59	109.03	1,255,746
2017-03-10	118.17	120.26	116.90	118.75	108.26	1,656,454
2017-03-09	118.92	119.95	115.48	116.90	106.58	1,837,444
2017-03-08	118.63	120.33	118.37	119.11	108.59	894,023
2017-03-07	120.00	120.24	117.66	118.37	107.92	1,313,853
2017-03-06	120.55	121.50	119.71	120.22	109.60	998,683
2017-03-03	121.55	122.34	120.57	121.47	110.74	1,441,028
2017-03-02	124.25	124.27	121.00	121.32	110.61	1,597,153
2017-03-01	123.17	125.30	122.54	124.38	113.40	2,632,213
2017-02-28	120.97	121.87	119.80	120.61	109.96	1,589,995
2017-02-27	117.27	122.77	116.82	120.60	109.95	1,894,306
2017-02-24	114.78	118.42	114.10	117.82	107.42	1,792,304
2017-02-23	120.33	120.76	114.80	116.35	106.08	3,562,534
2017-02-22	121.30	122.17	120.00	120.14	109.53	1,145,364
2017-02-21	119.96	122.42	119.80	121.32	110.38	1,572,431
2017-02-17	120.25	120.57	118.27	119.33	108.57	1,471,913
2017-02-16	123.21	123.52	119.80	120.40	109.54	1,563,890
2017-02-15	122.78	123.97	122.35	123.11	112.01	1,331,624
2017-02-14	121.99	122.78	120.50	122.74	111.67	1,607,132
2017-02-13	124.47	129.25	122.37	122.46	111.42	2,054,021
2017-02-10	121.48	124.41	121.27	122.60	111.54	2,229,470
2017-02-09	120.75	121.39	119.78	120.50	109.63	2,188,674
2017-02-08	121.40	122.98	118.57	120.29	109.44	2,892,043
2017-02-07	120.74	125.00	120.60	121.80	110.82	4,258,974
2017-02-06	128.73	129.12	126.69	128.08	116.53	1,271,239
2017-02-03	128.97	129.90	128.11	128.88	117.26	841,776
2017-02-02	128.50	130.15	127.56	128.01	116.47	1,221,187
2017-02-01	128.97	129.77	127.49	128.32	116.75	1,247,165
2017-01-31	130.77	131.60	126.83	128.33	116.76	1,485,904
2017-01-30	133.90	133.90	129.73	130.73	118.94	1,739,230
2017-01-27	135.88	136.00	133.91	134.36	122.24	507,768
2017-01-26	135.94	136.82	134.35	135.25	123.05	955,366
2017-01-25	134.28	136.24	134.13	135.28	123.08	1,574,210
2017-01-24	130.35	133.35	129.71	132.35	120.41	1,146,705
2017-01-23	130.06	130.52	128.12	129.53	117.85	1,107,000
2017-01-20	126.83	130.32	126.83	129.87	118.16	1,304,247
2017-01-19	127.53	128.39	125.18	126.30	114.91	1,315,127
2017-01-18	123.77	127.62	122.81	127.30	115.82	1,572,189
2017-01-17	124.37	124.37	121.53	123.66	112.51	750,973
2017-01-13	122.72	124.50	122.69	124.40	113.18	898,331
2017-01-12	123.39	123.48	120.79	122.54	111.49	833,221
2017-01-11	123.75	123.75	122.50	123.48	112.34	489,732

← NewerPage 41 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.