Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	94.860	97.589	94.850	96.580	87.166	1,382,063
2015-10-29	94.220	95.020	93.680	94.840	85.596	649,752
2015-10-28	92.140	95.580	91.560	94.760	85.524	842,645
2015-10-27	91.000	91.720	89.850	91.600	82.672	956,146
2015-10-26	94.220	94.741	91.455	92.000	83.033	1,314,154
2015-10-23	93.910	95.020	93.300	94.500	85.289	1,304,693
2015-10-22	88.630	93.550	87.840	93.310	84.215	1,859,094
2015-10-21	90.060	90.280	87.400	88.100	79.513	1,180,605
2015-10-20	89.230	90.210	88.730	89.180	80.488	990,182
2015-10-19	91.090	92.100	88.690	89.420	80.704	1,176,482
2015-10-16	91.970	92.365	90.840	91.420	82.509	852,451
2015-10-15	90.790	92.250	89.700	91.490	82.573	1,973,491
2015-10-14	90.960	91.524	88.880	89.890	81.129	2,230,798
2015-10-13	93.570	94.480	90.900	91.010	82.139	1,225,238
2015-10-12	94.920	95.560	94.170	94.200	85.018	781,348
2015-10-09	95.660	96.000	94.670	94.900	85.650	1,050,223
2015-10-08	93.960	96.050	93.220	95.490	86.183	1,000,002
2015-10-07	93.740	95.070	93.230	94.450	85.244	1,491,419
2015-10-06	95.250	95.700	91.490	92.960	83.899	1,560,397
2015-10-05	96.660	97.990	94.290	95.420	86.120	1,608,019
2015-10-02	91.480	95.610	90.970	95.610	86.291	1,724,102
2015-10-01	89.570	93.160	89.370	92.930	83.872	1,977,670
2015-09-30	86.310	89.330	86.310	89.200	80.506	1,730,378
2015-09-29	87.040	88.810	84.370	85.150	76.851	2,072,230
2015-09-28	91.580	91.600	85.860	86.660	78.213	2,178,023
2015-09-25	93.200	93.810	91.010	92.020	83.051	1,359,909
2015-09-24	92.500	92.960	89.320	92.330	83.331	2,265,440
2015-09-23	97.490	97.490	92.000	93.710	84.576	2,306,830
2015-09-22	98.190	98.750	96.300	97.260	87.780	1,157,672
2015-09-21	99.720	100.46	99.110	99.830	90.100	819,384
2015-09-18	100.18	101.17	98.370	98.950	89.305	1,910,400
2015-09-17	101.28	102.65	100.50	101.20	91.336	822,484
2015-09-16	100.02	101.72	99.860	101.28	91.408	900,923
2015-09-15	100.36	100.49	99.660	100.09	90.334	1,096,873
2015-09-14	99.140	99.940	98.370	99.840	90.109	1,124,224
2015-09-11	97.880	99.180	97.570	99.130	89.468	700,874
2015-09-10	98.670	99.720	97.890	98.250	88.674	1,276,192
2015-09-09	99.410	101.00	98.470	98.640	89.026	1,376,465
2015-09-08	96.800	98.570	96.090	98.510	88.908	863,300
2015-09-04	96.220	96.510	94.030	95.310	86.020	1,319,681
2015-09-03	96.520	99.200	95.260	97.430	87.934	2,390,556
2015-09-02	92.790	95.610	92.120	95.600	86.282	1,350,090
2015-09-01	91.200	93.000	91.000	91.920	82.961	1,516,557
2015-08-31	92.000	95.330	91.650	93.620	84.495	1,464,957
2015-08-28	91.180	92.590	90.550	92.420	83.412	1,412,678
2015-08-27	88.440	92.080	88.130	91.610	82.681	2,617,448
2015-08-26	88.000	88.120	85.110	87.430	78.908	1,773,736
2015-08-25	91.250	91.250	85.930	86.010	77.627	1,686,483
2015-08-24	87.060	91.915	86.590	88.340	79.730	2,603,624
2015-08-21	92.500	93.050	90.800	91.660	82.726	1,316,682
2015-08-20	95.900	96.380	93.170	93.390	84.197	1,268,205
2015-08-19	98.390	98.859	96.240	96.800	87.271	698,885
2015-08-18	98.790	99.410	98.345	99.050	89.300	713,018
2015-08-17	98.620	99.040	97.270	98.810	89.084	857,442
2015-08-14	96.880	98.200	96.760	97.770	88.146	658,284
2015-08-13	97.570	97.750	96.190	96.890	87.353	517,331
2015-08-12	95.750	97.341	95.150	97.260	87.686	1,157,268
2015-08-11	95.500	96.790	94.810	96.230	86.758	1,262,188
2015-08-10	95.570	96.800	95.220	95.980	86.532	1,180,628
2015-08-07	94.810	95.450	93.690	94.510	85.207	893,687

← NewerPage 47 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.