Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	90.650	91.190	90.150	90.230	81.260	1,042,517
2015-05-11	90.130	91.790	89.980	91.290	82.214	977,835
2015-05-08	90.000	91.100	89.674	90.470	81.476	947,107
2015-05-07	86.950	89.930	86.840	89.500	80.602	1,422,511
2015-05-06	86.480	88.000	85.160	87.350	78.666	997,298
2015-05-05	85.540	87.520	84.720	85.500	77.000	1,773,405
2015-05-04	88.240	89.569	87.970	88.100	79.341	1,862,285
2015-05-01	86.120	88.570	85.690	88.330	79.549	1,859,639
2015-04-30	83.080	86.230	83.080	85.520	77.018	1,937,474
2015-04-29	82.430	83.380	81.780	83.070	74.812	723,968
2015-04-28	82.780	83.140	81.820	83.090	74.830	867,640
2015-04-27	83.960	84.030	82.920	83.120	74.857	689,397
2015-04-24	82.450	83.490	82.120	83.470	75.172	1,105,980
2015-04-23	80.880	82.600	80.660	82.330	74.145	1,050,939
2015-04-22	81.460	81.660	80.580	80.910	72.866	807,090
2015-04-21	81.890	82.140	81.200	81.370	73.281	625,657
2015-04-20	82.260	82.470	81.530	81.770	73.641	651,816
2015-04-17	82.020	82.600	81.290	81.930	73.785	1,000,071
2015-04-16	83.700	83.740	82.360	82.750	74.523	1,148,228
2015-04-15	83.500	84.740	83.160	83.810	75.478	829,786
2015-04-14	84.260	84.370	82.520	83.250	74.974	1,092,560
2015-04-13	83.000	83.570	82.110	83.030	74.776	855,403
2015-04-10	83.090	83.660	82.540	83.340	75.055	786,508
2015-04-09	82.830	83.610	82.310	82.790	74.559	767,422
2015-04-08	82.970	83.230	81.730	83.200	74.929	1,469,863
2015-04-07	84.500	84.820	83.120	83.230	74.956	1,109,527
2015-04-06	84.060	85.050	84.050	84.470	76.072	601,642
2015-04-02	84.000	85.010	83.664	84.310	75.928	870,809
2015-04-01	84.360	84.460	83.460	84.220	75.847	1,149,944
2015-03-31	85.000	85.470	84.300	84.300	75.919	847,423
2015-03-30	84.580	85.640	84.500	85.390	76.901	601,411
2015-03-27	83.790	84.625	83.790	84.170	75.802	565,465
2015-03-26	83.460	84.320	83.020	84.010	75.658	738,420
2015-03-25	85.480	86.020	83.940	83.940	75.595	1,116,946
2015-03-24	84.480	85.510	84.200	85.140	76.676	1,431,783
2015-03-23	84.050	85.240	83.940	84.310	75.928	1,084,806
2015-03-20	84.620	85.250	84.010	84.050	75.694	1,257,873
2015-03-19	85.570	85.880	83.960	84.200	75.829	930,054
2015-03-18	84.620	86.250	84.000	85.770	77.243	761,649
2015-03-17	84.560	85.600	84.520	85.100	76.640	727,460
2015-03-16	84.620	85.360	84.620	85.110	76.649	716,796
2015-03-13	84.920	84.950	83.850	84.610	76.198	914,134
2015-03-12	83.730	85.300	83.630	85.100	76.640	1,141,615
2015-03-11	82.580	83.425	82.270	83.240	74.965	887,079
2015-03-10	83.630	83.780	82.410	82.430	74.235	1,082,347
2015-03-09	85.070	85.070	84.120	84.350	75.964	1,791,859
2015-03-06	84.520	85.800	84.340	84.750	76.325	1,669,683
2015-03-05	84.740	85.360	84.450	84.970	76.523	1,161,341
2015-03-04	84.280	84.990	84.000	84.600	76.189	1,835,416
2015-03-03	84.100	84.800	83.450	84.770	76.343	1,344,692
2015-03-02	83.520	84.535	82.760	84.500	76.099	1,186,554
2015-02-27	82.390	83.190	82.210	83.000	74.748	852,652
2015-02-26	83.000	83.490	82.230	82.390	74.199	1,291,863
2015-02-25	80.780	82.590	80.530	82.380	74.190	1,801,569
2015-02-24	80.370	81.100	80.070	80.730	72.614	966,552
2015-02-23	81.010	81.190	79.880	80.220	72.155	1,051,856
2015-02-20	81.250	81.410	79.920	80.980	72.839	998,603
2015-02-19	80.980	82.240	80.680	81.260	73.091	850,451
2015-02-18	80.640	81.200	80.330	81.070	72.920	576,235
2015-02-17	79.900	80.890	79.670	80.760	72.641	910,621

← NewerPage 49 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.