Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	97.750	97.750	94.470	95.300	85.919	1,276,826
2015-08-05	96.980	98.000	96.010	97.430	87.839	1,482,548
2015-08-04	90.190	97.240	90.190	96.050	86.595	2,840,736
2015-08-03	91.070	91.070	89.495	89.660	80.834	1,208,646
2015-07-31	91.310	92.160	90.830	91.020	82.060	661,630
2015-07-30	90.740	91.550	90.190	91.500	82.493	624,459
2015-07-29	89.040	91.480	89.040	91.120	82.151	844,608
2015-07-28	88.620	89.630	87.680	89.150	80.375	891,824
2015-07-27	89.400	89.930	87.950	88.240	79.554	1,122,810
2015-07-24	91.840	91.990	88.980	89.790	80.952	1,104,962
2015-07-23	94.120	94.220	91.510	91.890	82.845	1,004,444
2015-07-22	93.350	95.230	92.881	93.890	84.648	1,065,503
2015-07-21	93.870	94.070	92.740	93.500	84.296	764,484
2015-07-20	91.780	94.120	91.130	94.030	84.774	1,223,222
2015-07-17	90.600	91.750	90.480	91.670	82.646	651,846
2015-07-16	89.460	91.020	88.960	90.700	81.772	1,117,837
2015-07-15	89.900	89.970	88.510	89.030	80.266	624,093
2015-07-14	90.180	90.530	89.830	89.990	81.132	749,988
2015-07-13	90.630	91.000	90.050	90.430	81.529	732,682
2015-07-10	87.090	90.620	86.990	90.360	81.465	1,149,328
2015-07-09	86.480	87.010	85.780	85.920	77.462	891,647
2015-07-08	85.880	87.660	85.110	85.390	76.985	883,415
2015-07-07	85.790	86.470	84.150	86.450	77.940	1,156,094
2015-07-06	84.440	86.390	84.100	85.850	77.399	710,466
2015-07-02	85.770	85.970	84.760	85.370	76.967	528,542
2015-07-01	84.740	85.720	84.310	85.320	76.922	924,216
2015-06-30	84.840	85.000	83.910	83.930	75.668	714,045
2015-06-29	85.780	86.430	84.120	84.150	75.867	644,972
2015-06-26	86.890	87.370	86.130	86.480	77.967	814,524
2015-06-25	88.030	88.030	86.380	86.580	78.057	624,918
2015-06-24	89.240	89.325	87.210	87.740	79.103	600,354
2015-06-23	89.670	90.186	88.900	89.170	80.393	380,116
2015-06-22	89.750	90.150	89.170	89.840	80.997	431,738
2015-06-19	88.790	89.670	88.790	89.290	80.501	870,313
2015-06-18	87.860	89.020	87.520	88.880	80.131	647,917
2015-06-17	87.950	88.140	86.640	87.470	78.860	616,946
2015-06-16	87.520	87.950	86.885	87.790	79.148	931,611
2015-06-15	88.350	88.410	87.530	87.780	79.139	726,192
2015-06-12	89.110	89.440	88.440	88.890	80.140	642,762
2015-06-11	89.800	90.247	89.220	89.460	80.654	563,082
2015-06-10	88.760	90.000	88.320	89.620	80.798	897,131
2015-06-09	88.660	89.090	87.960	88.080	79.410	866,661
2015-06-08	88.940	89.450	88.500	88.550	79.834	755,115
2015-06-05	88.340	89.940	88.130	89.120	80.347	657,067
2015-06-04	88.390	88.975	87.640	88.620	79.897	1,242,082
2015-06-03	90.620	90.750	88.640	89.140	80.365	1,236,494
2015-06-02	89.340	90.730	89.340	90.200	81.321	688,392
2015-06-01	90.000	90.132	89.141	89.570	80.753	940,771
2015-05-29	90.600	91.020	89.460	89.930	81.078	1,290,703
2015-05-28	90.480	90.780	89.790	90.500	81.592	513,894
2015-05-27	90.640	91.190	90.110	90.970	82.015	1,059,771
2015-05-26	91.110	91.590	89.920	90.280	81.393	1,147,702
2015-05-22	92.100	92.710	91.530	91.580	82.565	583,363
2015-05-21	91.860	92.240	91.340	91.850	82.809	545,969
2015-05-20	92.390	92.390	91.600	91.940	82.800	515,079
2015-05-19	92.200	92.740	91.890	92.340	83.160	849,649
2015-05-18	91.550	92.540	91.550	92.180	83.016	897,863
2015-05-15	92.820	93.070	91.440	91.990	82.845	860,862
2015-05-14	91.570	92.850	90.780	92.720	83.502	1,105,949
2015-05-13	90.570	91.530	90.120	90.870	81.836	1,094,891

← NewerPage 48 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.