Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	108.84	109.16	108.33	109.06	98.732	505,326
2016-04-22	108.24	109.43	107.89	108.89	98.578	622,799
2016-04-21	109.24	109.60	107.88	107.96	97.736	642,705
2016-04-20	107.55	109.60	107.12	108.71	98.415	852,211
2016-04-19	108.31	108.92	107.22	107.81	97.601	641,738
2016-04-18	106.77	108.34	106.49	108.08	97.845	412,163
2016-04-15	106.64	107.11	106.27	107.00	96.867	549,148
2016-04-14	107.00	107.00	106.12	106.58	96.487	824,674
2016-04-13	107.44	107.57	105.05	106.78	96.668	1,410,500
2016-04-12	106.48	106.90	105.77	106.54	96.451	1,101,329
2016-04-11	109.08	109.63	106.47	106.54	96.451	1,095,124
2016-04-08	106.92	109.00	106.92	108.00	97.773	1,216,593
2016-04-07	105.96	106.18	105.08	105.85	95.826	788,408
2016-04-06	105.55	107.58	105.47	106.66	96.559	1,212,720
2016-04-05	104.85	105.83	104.61	105.56	95.564	894,947
2016-04-04	107.04	107.04	105.14	106.00	95.962	784,489
2016-04-01	105.25	107.78	104.98	107.21	97.057	1,156,346
2016-03-31	105.68	106.78	104.33	105.57	95.573	1,162,551
2016-03-30	106.04	106.46	104.65	105.49	95.500	664,089
2016-03-29	105.22	106.76	105.01	105.93	95.899	678,041
2016-03-28	105.19	106.22	105.19	105.59	95.591	617,277
2016-03-24	104.40	105.15	104.04	105.11	95.156	535,081
2016-03-23	104.29	105.59	104.08	104.60	94.695	755,998
2016-03-22	104.48	105.37	104.18	104.95	95.011	848,003
2016-03-21	105.42	105.46	104.38	104.91	94.975	675,168
2016-03-18	104.92	105.69	104.57	105.42	95.437	1,328,168
2016-03-17	103.22	105.27	103.04	104.69	94.776	1,090,260
2016-03-16	103.31	103.74	102.46	103.58	93.771	1,001,494
2016-03-15	102.83	104.26	102.30	103.52	93.717	799,727
2016-03-14	103.98	104.36	102.69	103.75	93.925	1,030,490
2016-03-11	104.20	104.67	102.94	104.13	94.269	736,431
2016-03-10	103.00	103.75	101.91	103.22	93.445	931,588
2016-03-09	103.23	103.26	101.58	102.56	92.848	1,156,218
2016-03-08	101.84	103.05	100.61	102.13	92.458	1,248,488
2016-03-07	101.32	103.17	100.88	103.02	93.264	1,123,797
2016-03-04	102.88	103.37	101.28	101.76	92.124	1,255,929
2016-03-03	102.50	103.17	101.23	102.71	92.984	1,095,459
2016-03-02	101.17	102.49	100.30	102.24	92.558	1,177,243
2016-03-01	99.760	102.26	98.280	101.62	91.997	1,036,927
2016-02-29	98.980	99.570	98.510	98.530	89.199	970,182
2016-02-26	99.270	99.700	98.462	98.730	89.380	1,049,554
2016-02-25	97.300	98.850	96.060	97.980	88.701	654,959
2016-02-24	93.670	97.840	93.240	97.350	88.131	1,514,642
2016-02-23	95.240	96.260	93.945	94.480	85.533	947,677
2016-02-22	95.360	96.820	95.270	96.050	86.954	872,350
2016-02-19	93.780	95.960	92.260	94.880	85.714	924,218
2016-02-18	94.670	95.510	93.710	94.120	85.027	955,997
2016-02-17	94.390	97.040	93.800	95.340	86.130	1,319,038
2016-02-16	93.860	94.080	91.800	93.260	84.250	1,067,259
2016-02-12	91.610	92.480	89.500	92.020	83.130	1,530,200
2016-02-11	91.420	91.930	88.830	89.990	81.296	1,559,946
2016-02-10	91.850	94.250	91.370	93.080	84.088	1,757,856
2016-02-09	88.200	94.740	87.380	91.010	82.218	1,856,209
2016-02-08	91.990	92.180	87.170	89.220	80.601	1,786,240
2016-02-05	93.900	94.480	90.400	93.640	84.594	1,663,093
2016-02-04	92.260	95.440	91.500	93.770	84.711	2,703,263
2016-02-03	88.110	88.650	85.200	88.020	79.517	2,036,528
2016-02-02	86.640	87.840	85.690	86.930	78.532	1,965,361
2016-02-01	87.540	88.290	86.840	87.070	78.658	1,710,852
2016-01-29	83.370	88.970	83.090	88.200	79.679	1,897,621

← NewerPage 45 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.