Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	105.98	108.88	105.71	108.77	98.807	989,543
2016-10-12	106.72	107.59	106.00	107.41	97.571	1,130,592
2016-10-11	106.98	107.56	106.02	106.71	96.936	1,017,998
2016-10-10	107.72	108.76	107.10	107.23	97.408	1,180,563
2016-10-07	111.01	111.24	106.14	106.47	96.717	2,746,341
2016-10-06	109.31	111.60	108.96	111.28	101.09	1,420,503
2016-10-05	111.57	111.94	108.90	109.35	99.334	1,447,798
2016-10-04	110.84	111.11	109.35	110.84	100.69	1,387,376
2016-10-03	113.32	113.62	109.71	110.70	100.56	1,491,684
2016-09-30	115.05	115.45	113.63	113.73	103.31	1,647,083
2016-09-29	113.58	116.21	111.95	114.89	104.37	2,406,347
2016-09-28	115.11	119.32	114.29	115.56	104.97	1,938,263
2016-09-27	113.62	114.69	112.83	114.12	103.67	1,624,334
2016-09-26	111.23	114.66	110.67	113.44	103.05	1,641,452
2016-09-23	112.48	112.99	111.53	112.05	101.79	1,054,927
2016-09-22	111.35	113.01	110.94	112.86	102.52	1,561,251
2016-09-21	107.90	110.29	106.82	109.96	99.888	1,196,955
2016-09-20	107.96	107.96	106.42	107.10	97.290	921,377
2016-09-19	109.13	109.66	107.18	107.55	97.699	1,089,809
2016-09-16	109.77	110.14	108.19	108.34	98.416	1,823,643
2016-09-15	109.34	110.28	108.18	109.75	99.697	1,128,389
2016-09-14	109.50	110.63	108.89	109.10	99.107	1,231,617
2016-09-13	111.10	111.65	109.31	109.89	99.824	891,038
2016-09-12	107.36	112.45	107.09	112.11	101.84	1,691,294
2016-09-09	110.38	110.38	107.07	107.87	97.989	1,509,151
2016-09-08	112.97	113.42	111.18	111.39	101.19	1,248,190
2016-09-07	112.96	114.40	112.46	112.95	102.60	874,866
2016-09-06	114.89	115.12	112.16	112.96	102.61	896,295
2016-09-02	113.44	114.60	112.74	114.48	103.99	909,107
2016-09-01	113.32	113.32	110.68	112.38	102.09	1,919,288
2016-08-31	116.10	116.10	113.43	113.87	103.44	1,037,187
2016-08-30	116.99	116.99	115.79	116.23	105.58	599,525
2016-08-29	116.00	117.56	115.56	116.85	106.15	575,871
2016-08-26	117.83	118.43	115.46	116.08	105.45	849,019
2016-08-25	120.21	120.21	117.02	117.56	106.79	1,234,804
2016-08-24	119.11	120.39	118.81	120.23	109.22	1,014,088
2016-08-23	119.21	119.74	118.78	119.45	108.51	765,823
2016-08-22	116.13	119.14	115.11	118.91	108.02	858,577
2016-08-19	117.56	118.10	115.99	116.70	105.83	1,216,759
2016-08-18	117.07	118.67	116.80	118.10	107.10	629,948
2016-08-17	117.87	117.87	114.54	117.61	106.65	1,349,126
2016-08-16	119.71	119.71	117.57	118.02	107.03	841,529
2016-08-15	119.41	120.87	118.94	119.77	108.61	892,214
2016-08-12	121.20	121.70	118.58	118.92	107.84	890,749
2016-08-11	121.76	122.47	120.72	121.10	109.82	1,017,223
2016-08-10	120.27	121.88	119.88	121.54	110.22	1,111,671
2016-08-09	120.38	121.20	119.20	119.57	108.43	741,641
2016-08-08	119.12	121.59	119.04	120.24	109.04	1,422,353
2016-08-05	118.08	119.42	117.99	118.98	107.90	953,954
2016-08-04	117.61	118.42	116.95	117.70	106.74	807,685
2016-08-03	116.80	118.76	115.92	117.61	106.65	1,214,868
2016-08-02	116.01	118.03	115.09	116.56	105.70	2,045,435
2016-08-01	121.11	121.86	115.65	116.31	105.48	4,172,732
2016-07-29	126.78	126.78	123.50	123.98	112.43	1,602,730
2016-07-28	125.46	127.20	125.25	126.94	115.11	549,496
2016-07-27	124.40	126.19	124.40	125.66	113.95	880,754
2016-07-26	124.56	124.94	123.44	124.36	112.78	1,120,729
2016-07-25	126.01	126.94	124.98	125.12	113.46	885,748
2016-07-22	125.71	126.68	125.49	126.40	114.63	548,729
2016-07-21	125.17	125.64	124.00	125.42	113.74	923,808

← NewerPage 43 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.