Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	79.660	79.990	79.000	79.870	71.841	1,095,841
2015-02-12	78.480	79.880	78.264	79.410	71.427	1,256,087
2015-02-11	77.520	79.305	77.490	78.000	70.159	1,740,882
2015-02-10	76.910	78.150	76.820	77.760	69.943	1,778,146
2015-02-09	75.210	76.810	75.156	76.170	68.513	1,602,985
2015-02-06	74.530	76.985	74.300	75.230	67.667	2,654,895
2015-02-05	73.370	75.360	73.110	74.010	66.570	2,129,899
2015-02-04	71.250	72.920	71.080	71.470	64.285	1,541,622
2015-02-03	72.000	72.000	71.190	71.820	64.600	1,256,401
2015-02-02	71.170	71.890	70.100	71.440	64.258	1,308,217
2015-01-30	70.680	71.750	69.850	70.510	63.422	1,148,173
2015-01-29	69.990	71.560	69.530	71.340	64.168	1,328,662
2015-01-28	70.920	70.950	69.990	70.030	62.990	1,372,562
2015-01-27	69.410	70.430	68.935	70.230	63.170	1,172,939
2015-01-26	69.830	70.570	69.050	70.520	63.431	826,862
2015-01-23	69.870	70.370	69.180	69.740	62.729	1,110,258
2015-01-22	68.750	70.000	67.752	69.920	62.891	1,793,642
2015-01-21	66.710	68.040	66.350	67.980	61.146	857,059
2015-01-20	67.190	67.460	66.120	66.990	60.255	1,025,789
2015-01-16	66.260	67.340	66.170	66.890	60.165	1,486,754
2015-01-15	68.140	68.280	65.940	66.220	59.563	1,019,308
2015-01-14	66.350	67.890	65.370	67.740	60.930	808,563
2015-01-13	69.020	69.090	66.320	67.360	60.588	972,536
2015-01-12	68.080	68.445	67.280	68.250	61.389	1,132,865
2015-01-09	68.400	68.575	67.610	68.290	61.425	845,684
2015-01-08	66.860	68.640	66.810	68.280	61.416	1,383,252
2015-01-07	65.300	66.330	65.060	66.210	59.554	532,368
2015-01-06	65.020	66.130	64.280	64.980	58.447	691,594
2015-01-05	66.290	66.390	64.815	65.130	58.582	897,194
2015-01-02	66.390	67.910	66.180	66.980	60.246	981,300
2014-12-31	66.520	67.420	65.640	65.730	59.122	680,703
2014-12-30	66.620	67.110	66.340	66.410	59.734	484,500
2014-12-29	65.980	66.920	65.980	66.850	60.129	462,621
2014-12-26	66.620	66.890	66.275	66.350	59.680	375,815
2014-12-24	66.140	66.603	65.960	66.270	59.608	328,968
2014-12-23	66.170	66.800	65.940	66.290	59.626	779,481
2014-12-22	66.680	66.740	65.400	66.090	59.446	1,243,269
2014-12-19	65.810	66.970	65.310	66.780	60.067	1,532,041
2014-12-18	65.090	65.600	63.800	65.430	58.852	1,025,795
2014-12-17	62.200	64.130	61.800	63.990	57.557	1,060,491
2014-12-16	61.630	63.760	61.488	62.120	55.875	1,062,924
2014-12-15	62.490	63.300	61.450	61.510	55.326	1,221,973
2014-12-12	63.540	63.540	62.360	62.390	56.118	1,214,912
2014-12-11	63.350	64.010	62.900	63.050	56.712	976,066
2014-12-10	65.860	65.910	62.640	63.160	56.810	1,761,799
2014-12-09	64.540	66.050	64.400	66.030	59.392	724,214
2014-12-08	66.360	66.470	64.990	65.250	58.690	619,377
2014-12-05	67.220	67.493	66.470	66.670	59.968	693,853
2014-12-04	66.820	67.710	66.600	67.420	60.642	1,067,683
2014-12-03	65.630	67.110	65.460	67.070	60.327	1,175,447
2014-12-02	64.630	65.480	64.430	65.410	58.834	1,226,676
2014-12-01	65.980	66.100	64.200	64.500	58.016	1,336,305
2014-11-28	67.020	67.040	66.010	66.100	59.455	533,416
2014-11-26	67.760	67.790	66.730	67.120	60.372	670,587
2014-11-25	68.670	68.915	67.280	67.590	60.795	811,863
2014-11-24	68.810	68.980	68.560	68.610	61.713	1,596,179
2014-11-21	68.630	69.100	68.240	68.610	61.659	1,541,191
2014-11-20	67.090	68.240	66.800	68.010	61.119	1,064,451
2014-11-19	67.080	67.840	66.480	67.670	60.814	1,200,195
2014-11-18	65.930	67.210	65.930	67.100	60.302	1,369,445

← NewerPage 50 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.