Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	84.660	85.560	82.980	83.240	75.199	578,866
2016-01-27	84.330	85.670	83.130	83.660	75.578	816,087
2016-01-26	83.090	84.280	82.640	84.230	76.093	774,252
2016-01-25	84.650	85.610	82.530	82.890	74.882	937,418
2016-01-22	83.730	88.070	83.710	85.370	77.123	1,289,782
2016-01-21	82.090	83.390	80.340	82.240	74.295	1,004,028
2016-01-20	80.910	83.150	78.830	81.600	73.717	1,545,438
2016-01-19	85.100	85.470	81.500	82.520	74.548	1,301,862
2016-01-15	82.500	84.400	81.880	83.840	75.741	1,109,050
2016-01-14	83.670	85.868	82.560	85.310	77.069	2,195,327
2016-01-13	86.890	87.240	82.900	83.550	75.479	1,659,066
2016-01-12	86.730	88.180	85.660	86.710	78.333	2,116,275
2016-01-11	86.980	87.530	84.680	85.860	77.565	2,340,544
2016-01-08	88.450	89.285	85.920	86.250	77.918	1,276,225
2016-01-07	88.530	90.410	87.751	88.300	79.770	1,953,973
2016-01-06	91.020	92.520	89.750	90.400	81.667	1,063,258
2016-01-05	92.750	93.240	92.005	92.550	83.609	745,017
2016-01-04	93.500	93.500	89.910	92.420	83.492	1,571,631
2015-12-31	95.120	96.070	94.520	94.970	85.795	689,672
2015-12-30	96.210	96.860	95.240	95.590	86.355	455,790
2015-12-29	96.930	97.400	95.870	96.560	87.232	576,727
2015-12-28	96.230	96.600	94.690	95.820	86.563	510,978
2015-12-24	96.860	97.550	96.545	96.820	87.467	261,540
2015-12-23	96.140	97.460	95.970	96.850	87.494	790,537
2015-12-22	95.580	95.820	94.660	95.490	86.265	693,566
2015-12-21	94.380	95.600	93.970	95.390	86.175	972,193
2015-12-18	94.080	95.200	93.010	93.840	84.774	2,172,918
2015-12-17	97.610	97.660	94.660	94.700	85.551	737,094
2015-12-16	95.760	98.030	95.040	97.550	88.126	1,031,613
2015-12-15	95.300	97.140	95.300	95.550	86.319	853,256
2015-12-14	94.500	95.350	93.550	94.690	85.542	939,100
2015-12-11	94.460	95.800	93.880	94.280	85.172	1,254,929
2015-12-10	94.460	96.820	92.860	95.630	86.392	1,618,282
2015-12-09	98.020	98.700	94.020	94.720	85.569	1,374,473
2015-12-08	96.850	98.660	96.340	98.300	88.804	862,903
2015-12-07	99.550	99.550	96.450	97.930	88.469	1,466,998
2015-12-04	99.140	100.43	98.230	99.540	89.924	1,204,647
2015-12-03	103.07	103.14	97.860	98.610	89.084	1,531,629
2015-12-02	103.81	104.75	102.63	103.06	93.104	1,142,631
2015-12-01	103.09	103.82	101.77	103.72	93.700	1,408,660
2015-11-30	104.00	104.44	102.14	102.67	92.751	1,079,866
2015-11-27	103.72	104.40	103.22	103.99	93.944	265,283
2015-11-25	104.55	105.02	102.94	103.38	93.393	644,679
2015-11-24	104.59	105.72	103.72	104.73	94.612	901,525
2015-11-23	105.78	106.84	104.64	105.52	95.326	731,118
2015-11-20	105.08	106.00	104.75	105.70	95.489	840,818
2015-11-19	103.65	105.77	103.17	104.75	94.540	918,370
2015-11-18	101.40	103.36	99.620	103.09	93.042	950,254
2015-11-17	102.00	102.99	101.00	101.57	91.670	699,482
2015-11-16	99.260	101.72	98.610	101.67	91.760	1,143,788
2015-11-13	98.810	101.34	98.000	99.180	89.513	636,925
2015-11-12	100.83	101.78	98.890	99.020	89.369	787,773
2015-11-11	100.69	103.00	100.56	101.59	91.688	870,952
2015-11-10	100.19	101.81	99.660	100.09	90.334	1,185,574
2015-11-09	102.34	102.49	99.280	100.63	90.822	1,070,883
2015-11-06	101.36	103.44	100.67	102.15	92.194	1,579,760
2015-11-05	97.220	102.21	96.785	101.59	91.688	2,373,644
2015-11-04	94.910	97.190	92.500	97.040	87.582	2,275,411
2015-11-03	97.180	97.758	90.410	94.790	85.551	3,929,188
2015-11-02	96.580	97.580	95.220	96.680	87.257	1,564,000

← NewerPage 46 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.