Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	66.160	66.200	65.740	66.000	59.313	896,799
2014-11-14	65.500	66.370	65.120	66.310	59.592	830,793
2014-11-13	65.420	65.900	64.920	65.580	58.936	842,542
2014-11-12	65.530	65.720	64.810	65.460	58.828	889,747
2014-11-11	65.280	65.880	65.180	65.350	58.729	598,329
2014-11-10	65.050	65.770	64.955	65.420	58.792	1,063,717
2014-11-07	64.760	65.770	64.730	65.110	58.513	1,237,518
2014-11-06	64.190	64.850	63.510	64.770	58.208	1,039,018
2014-11-05	64.250	65.500	63.810	64.170	57.668	1,596,173
2014-11-04	62.720	64.710	61.220	63.500	57.066	2,691,052
2014-11-03	61.640	62.790	61.270	62.400	56.078	2,139,897
2014-10-31	61.500	62.030	60.400	61.710	55.458	1,507,769
2014-10-30	59.010	60.750	58.920	60.290	54.182	1,202,411
2014-10-29	60.410	60.755	58.710	59.400	53.382	1,878,294
2014-10-28	59.810	60.630	58.960	60.520	54.388	1,392,342
2014-10-27	60.750	60.938	59.430	59.770	53.714	965,822
2014-10-24	61.050	61.440	60.250	61.250	55.044	1,163,322
2014-10-23	59.920	60.940	59.350	60.240	54.137	1,195,335
2014-10-22	60.420	60.890	59.320	59.350	53.337	942,619
2014-10-21	59.780	60.580	59.640	60.250	54.146	781,654
2014-10-20	58.930	59.610	58.650	59.460	53.436	765,941
2014-10-17	57.500	59.450	57.440	59.090	53.103	2,916,275
2014-10-16	55.860	57.320	55.160	56.770	51.018	2,142,491
2014-10-15	55.220	56.680	54.100	56.280	50.578	1,739,737
2014-10-14	55.650	56.450	55.050	55.730	50.084	1,086,659
2014-10-13	56.630	57.340	55.220	55.280	49.679	1,217,950
2014-10-10	57.520	58.230	56.380	56.520	50.794	1,736,028
2014-10-09	58.670	59.235	56.900	57.330	51.521	2,008,804
2014-10-08	57.210	58.090	55.810	57.990	52.115	1,967,811
2014-10-07	58.000	58.410	57.280	57.280	51.477	1,037,998
2014-10-06	59.610	59.610	58.050	58.510	52.582	1,061,501
2014-10-03	59.100	59.470	59.070	59.160	53.166	851,735
2014-10-02	58.800	59.510	58.000	58.780	52.825	1,972,878
2014-10-01	60.310	60.570	58.820	58.900	52.932	1,493,582
2014-09-30	62.240	62.370	60.200	60.230	54.128	884,486
2014-09-29	60.740	61.100	60.289	60.620	54.478	1,024,317
2014-09-26	61.350	61.640	61.070	61.330	55.116	1,062,712
2014-09-25	62.600	62.940	60.950	61.340	55.125	1,123,384
2014-09-24	61.530	62.710	61.140	62.630	56.284	930,167
2014-09-23	61.540	62.220	61.350	61.690	55.440	880,605
2014-09-22	62.190	62.290	61.550	61.720	55.467	530,190
2014-09-19	62.440	62.560	61.840	62.250	55.943	1,266,158
2014-09-18	63.480	63.560	62.340	62.440	56.114	869,242
2014-09-17	62.870	64.150	62.640	63.300	56.887	1,139,669
2014-09-16	62.030	62.960	61.650	62.710	56.356	640,493
2014-09-15	62.520	62.810	61.920	62.320	56.006	861,602
2014-09-12	63.180	63.180	62.240	62.620	56.275	872,662
2014-09-11	61.910	63.190	61.780	63.160	56.761	756,794
2014-09-10	61.750	62.160	61.290	62.070	55.781	723,207
2014-09-09	62.430	62.660	61.430	61.700	55.449	566,856
2014-09-08	62.540	62.850	62.140	62.430	56.105	338,330
2014-09-05	62.060	62.820	61.700	62.720	56.365	788,744
2014-09-04	62.070	63.110	61.760	62.030	55.745	811,299
2014-09-03	63.070	63.200	61.700	62.050	55.763	980,722
2014-09-02	63.640	63.825	62.410	62.750	56.392	771,155
2014-08-29	63.420	63.680	62.870	63.380	56.958	406,046
2014-08-28	63.210	63.320	62.770	63.220	56.815	532,898
2014-08-27	64.060	64.180	63.220	63.420	56.994	599,154
2014-08-26	62.680	63.870	62.360	63.680	57.228	1,005,230
2014-08-25	62.900	63.180	62.310	62.480	56.150	608,474

← NewerPage 51 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.