Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	124.75	126.24	123.94	125.49	113.80	649,866
2016-07-19	124.37	125.03	123.78	124.61	113.00	765,723
2016-07-18	124.88	125.42	123.89	124.99	113.35	655,663
2016-07-15	125.14	125.61	124.34	124.80	113.17	647,563
2016-07-14	126.43	126.85	124.08	124.73	113.11	849,631
2016-07-13	126.27	126.48	125.53	125.82	114.10	714,703
2016-07-12	125.04	126.16	124.25	125.67	113.96	825,395
2016-07-11	125.72	127.17	123.60	123.98	112.43	763,966
2016-07-08	123.03	124.28	122.14	123.61	112.10	1,323,819
2016-07-07	122.25	122.25	120.96	121.81	110.46	426,420
2016-07-06	119.00	121.83	119.00	121.62	110.29	911,998
2016-07-05	118.86	119.93	118.37	119.66	108.51	647,866
2016-07-01	120.57	121.23	119.04	119.88	108.71	1,037,189
2016-06-30	118.95	120.83	118.37	120.36	109.15	1,123,160
2016-06-29	116.59	118.92	116.33	118.65	107.60	558,117
2016-06-28	114.90	115.80	114.47	115.60	104.83	856,949
2016-06-27	117.31	117.95	113.26	113.84	103.24	1,320,123
2016-06-24	114.47	121.22	114.45	118.60	107.55	3,085,346
2016-06-23	117.00	119.08	116.86	119.04	107.95	634,541
2016-06-22	116.24	116.57	115.41	115.79	105.00	575,505
2016-06-21	115.37	116.53	115.23	116.19	105.37	898,179
2016-06-20	115.68	116.32	114.73	115.22	104.49	1,020,905
2016-06-17	113.86	114.23	113.08	113.99	103.37	1,002,808
2016-06-16	112.85	114.48	112.16	114.08	103.45	831,722
2016-06-15	114.48	115.39	113.54	113.58	103.00	827,622
2016-06-14	114.01	114.46	112.85	114.17	103.53	704,621
2016-06-13	115.05	116.13	114.24	114.28	103.63	826,649
2016-06-10	116.02	116.12	114.63	115.49	104.73	477,005
2016-06-09	117.53	118.00	116.61	116.83	105.95	472,900
2016-06-08	117.49	118.64	116.78	118.36	107.33	694,308
2016-06-07	116.35	117.85	116.35	117.07	106.16	498,637
2016-06-06	115.92	116.87	115.25	116.39	105.55	508,010
2016-06-03	115.51	116.03	114.25	115.70	104.92	723,743
2016-06-02	116.25	116.61	114.67	115.51	104.75	1,202,417
2016-06-01	116.01	117.68	115.73	117.02	106.12	847,328
2016-05-31	118.15	118.46	115.89	116.75	105.87	883,270
2016-05-27	119.20	119.32	117.75	118.12	107.12	1,020,847
2016-05-26	120.07	120.40	118.79	119.26	108.15	974,040
2016-05-25	119.31	120.31	119.31	120.07	108.88	664,722
2016-05-24	118.47	120.10	117.56	119.13	108.03	941,494
2016-05-23	115.80	118.10	115.80	117.57	106.44	800,553
2016-05-20	114.65	116.18	114.63	115.75	104.79	1,134,360
2016-05-19	114.63	114.87	113.35	113.89	103.10	951,517
2016-05-18	115.20	116.56	114.87	115.51	104.57	496,411
2016-05-17	115.88	116.48	114.83	115.65	104.70	734,772
2016-05-16	116.43	117.57	116.08	116.14	105.14	846,244
2016-05-13	115.75	116.57	115.16	115.64	104.69	594,303
2016-05-12	116.02	117.12	114.92	116.12	105.12	841,987
2016-05-11	117.29	118.00	115.15	115.23	104.32	840,085
2016-05-10	115.99	117.69	115.31	117.59	106.45	1,024,438
2016-05-09	114.25	115.93	114.10	115.57	104.63	759,976
2016-05-06	114.25	114.85	112.51	114.43	103.59	970,875
2016-05-05	113.28	114.52	112.20	114.50	103.66	1,441,288
2016-05-04	113.40	114.11	109.62	112.26	101.63	2,293,728
2016-05-03	111.70	114.21	109.36	113.73	102.96	2,746,722
2016-05-02	108.26	109.48	107.56	109.06	98.732	975,209
2016-04-29	108.19	108.43	106.47	107.63	97.438	1,006,466
2016-04-28	109.88	110.96	108.55	108.68	98.388	1,003,605
2016-04-27	109.43	111.15	109.26	110.84	100.34	669,133
2016-04-26	109.55	109.94	108.29	109.21	98.868	702,297

← NewerPage 44 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.