Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	123.03	123.80	122.39	123.61	112.46	687,505
2017-01-09	123.58	123.80	122.57	122.72	111.65	892,373
2017-01-06	126.50	127.11	123.37	123.80	112.64	1,104,371
2017-01-05	127.43	128.65	126.31	127.44	115.95	789,762
2017-01-04	124.45	127.97	124.06	127.79	116.27	840,487
2017-01-03	126.04	127.06	123.48	124.64	113.40	1,015,206
2016-12-30	127.73	128.37	124.77	125.15	113.86	716,203
2016-12-29	127.05	128.99	126.85	127.25	115.77	781,922
2016-12-28	128.65	129.71	126.53	126.85	115.41	799,102
2016-12-27	125.80	128.10	125.66	127.54	116.04	403,671
2016-12-23	125.63	126.15	123.87	125.59	114.26	507,019
2016-12-22	125.82	126.52	124.99	125.31	114.01	552,154
2016-12-21	126.05	126.81	125.79	126.19	114.81	792,203
2016-12-20	124.10	126.91	123.13	125.95	114.59	1,011,646
2016-12-19	123.46	124.34	121.84	124.18	112.98	1,234,522
2016-12-16	124.03	124.89	122.92	123.45	112.32	1,356,784
2016-12-15	125.18	125.92	123.36	123.93	112.75	898,509
2016-12-14	125.40	126.96	123.67	124.72	113.47	1,348,620
2016-12-13	125.73	127.44	124.80	125.43	114.12	1,355,434
2016-12-12	128.26	128.61	124.78	125.05	113.77	1,340,774
2016-12-09	128.97	129.43	126.79	128.51	116.92	1,054,215
2016-12-08	130.40	130.75	127.96	129.10	117.46	1,421,027
2016-12-07	128.55	130.34	127.69	129.92	118.20	1,260,850
2016-12-06	127.90	128.76	127.09	128.43	116.85	746,528
2016-12-05	126.95	128.34	125.92	127.50	116.00	1,218,951
2016-12-02	125.32	127.59	125.00	127.06	115.60	1,029,145
2016-12-01	125.87	127.08	124.65	125.50	114.18	1,590,690
2016-11-30	127.15	128.08	125.63	125.65	114.32	1,333,210
2016-11-29	124.66	126.71	124.45	126.13	114.76	1,509,822
2016-11-28	132.18	132.18	124.44	124.59	113.35	3,326,282
2016-11-25	130.00	132.10	130.00	132.07	120.16	690,415
2016-11-23	127.83	129.79	126.35	129.66	117.97	1,331,116
2016-11-22	128.99	129.20	127.22	128.00	116.46	1,143,580
2016-11-21	128.77	130.01	127.69	128.08	116.53	1,208,581
2016-11-18	129.22	130.23	128.07	128.20	116.46	1,415,767
2016-11-17	129.66	130.39	127.20	129.88	117.98	1,685,922
2016-11-16	131.68	131.90	129.72	130.29	118.36	2,448,766
2016-11-15	134.22	136.12	133.66	134.66	122.33	1,772,695
2016-11-14	135.09	135.48	132.46	134.80	122.45	3,275,200
2016-11-11	135.44	135.89	132.78	134.18	121.89	2,286,798
2016-11-10	132.45	138.18	131.83	136.04	123.58	2,617,985
2016-11-09	128.33	136.80	128.06	131.55	119.50	5,374,651
2016-11-08	118.49	120.11	118.06	119.73	108.76	1,384,791
2016-11-07	118.63	119.59	117.68	118.40	107.55	1,473,552
2016-11-04	114.68	118.55	114.34	116.75	106.06	1,605,624
2016-11-03	112.97	114.74	111.06	114.12	103.67	1,647,472
2016-11-02	115.64	116.14	112.31	112.56	102.25	1,552,752
2016-11-01	113.80	117.20	113.80	115.60	105.01	1,618,143
2016-10-31	113.22	114.37	112.80	113.20	102.83	1,010,952
2016-10-28	112.07	114.55	111.71	112.57	102.26	1,137,317
2016-10-27	112.20	112.39	110.62	111.84	101.60	681,372
2016-10-26	111.93	112.94	110.23	112.20	101.92	1,059,955
2016-10-25	112.56	112.73	110.76	110.83	100.68	686,228
2016-10-24	112.07	112.88	111.39	112.47	102.17	442,656
2016-10-21	109.18	111.69	109.01	111.53	101.31	777,947
2016-10-20	110.34	110.90	108.37	110.14	100.05	727,024
2016-10-19	112.11	112.11	109.19	110.43	100.31	945,875
2016-10-18	114.06	114.27	111.55	111.62	101.40	930,997
2016-10-17	110.10	113.28	109.60	112.59	102.28	1,841,307
2016-10-14	109.66	110.22	109.27	109.77	99.715	1,082,327

← NewerPage 42 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.