Vulcan Materials CO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 283.88 | 289.99 | 283.23 | 287.30 | 285.17 | 1,688,385 |
| 2025-11-06 | 284.18 | 289.96 | 284.18 | 286.30 | 284.18 | 1,450,766 |
| 2025-11-05 | 290.62 | 296.00 | 283.70 | 285.10 | 282.99 | 1,709,659 |
| 2025-11-04 | 289.22 | 294.19 | 285.31 | 292.26 | 290.09 | 1,829,966 |
| 2025-11-03 | 287.32 | 293.40 | 285.67 | 288.55 | 286.41 | 1,976,707 |
| 2025-10-31 | 287.81 | 291.50 | 285.14 | 289.50 | 287.35 | 1,463,054 |
| 2025-10-30 | 285.50 | 290.45 | 278.93 | 290.00 | 287.85 | 2,617,094 |
| 2025-10-29 | 292.35 | 299.11 | 292.22 | 294.97 | 292.78 | 1,285,958 |
| 2025-10-28 | 290.95 | 293.89 | 290.51 | 292.59 | 290.42 | 723,137 |
| 2025-10-27 | 293.75 | 296.00 | 291.04 | 292.01 | 289.84 | 700,175 |
| 2025-10-24 | 294.18 | 296.29 | 292.35 | 292.74 | 290.57 | 707,845 |
| 2025-10-23 | 292.43 | 295.28 | 291.94 | 292.06 | 289.89 | 664,746 |
← NewerPage 5 of 5 · 252 trading days
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.
