Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	62.930	63.220	62.470	62.670	56.267	697,766
2014-08-21	63.120	63.180	62.270	63.080	56.635	612,058
2014-08-20	62.720	62.890	62.260	62.740	56.329	416,950
2014-08-19	63.220	63.830	62.945	63.000	56.563	564,423
2014-08-18	61.820	63.020	61.380	62.970	56.536	939,799
2014-08-15	62.430	62.677	61.350	61.470	55.189	871,210
2014-08-14	62.130	62.350	61.950	62.040	55.701	525,370
2014-08-13	62.180	62.840	61.940	62.030	55.692	889,712
2014-08-12	61.640	61.940	61.170	61.880	55.557	793,413
2014-08-11	62.080	62.520	61.650	61.690	55.387	921,274
2014-08-08	61.750	62.200	61.150	61.970	55.638	729,838
2014-08-07	62.590	62.779	60.780	61.500	55.216	1,356,893
2014-08-06	62.130	62.510	61.320	62.410	56.033	1,402,244
2014-08-05	62.600	64.260	61.600	62.250	55.889	1,487,707
2014-08-04	63.410	63.760	62.980	63.270	56.805	1,221,379
2014-08-01	63.000	63.870	62.510	63.340	56.868	865,323
2014-07-31	64.560	64.900	63.020	63.130	56.679	1,049,861
2014-07-30	65.750	66.100	64.920	65.340	58.664	888,554
2014-07-29	64.770	66.550	64.610	65.450	58.762	1,254,932
2014-07-28	65.070	65.180	64.200	64.490	57.901	536,275
2014-07-25	65.690	65.690	65.090	65.200	58.538	522,848
2014-07-24	65.220	66.010	64.550	65.950	59.211	1,219,737
2014-07-23	65.560	66.080	64.040	65.840	59.113	965,444
2014-07-22	64.050	64.620	63.980	64.570	57.972	485,590
2014-07-21	63.810	64.060	63.080	63.560	57.066	382,124
2014-07-18	63.120	64.270	62.970	64.050	57.505	583,308
2014-07-17	63.780	63.970	62.820	62.990	56.554	726,564
2014-07-16	64.470	64.720	63.590	64.410	57.829	438,234
2014-07-15	64.300	64.710	64.070	64.200	57.640	706,924
2014-07-14	64.680	64.810	63.960	64.370	57.793	852,180
2014-07-11	64.380	65.190	63.860	65.160	58.502	547,207
2014-07-10	63.710	64.730	63.360	64.500	57.910	836,700
2014-07-09	64.480	64.950	64.280	64.920	58.287	548,464
2014-07-08	63.540	64.840	63.220	64.300	57.730	924,572
2014-07-07	64.010	64.160	63.480	63.740	57.227	678,994
2014-07-03	63.600	64.450	63.600	64.360	57.784	544,556
2014-07-02	64.050	64.138	63.130	63.530	57.039	1,105,209
2014-07-01	64.240	64.940	64.220	64.310	57.739	786,587
2014-06-30	64.050	64.220	63.260	63.750	57.236	593,378
2014-06-27	62.670	64.140	62.670	63.900	57.371	823,490
2014-06-26	63.600	63.600	62.510	63.030	56.590	717,140
2014-06-25	63.450	63.960	63.140	63.500	57.012	654,033
2014-06-24	64.680	65.050	63.620	63.860	57.335	519,721
2014-06-23	65.190	66.170	64.840	65.000	58.358	719,825
2014-06-20	65.060	65.330	64.580	65.240	58.574	1,253,788
2014-06-19	65.160	65.420	64.500	65.010	58.367	551,870
2014-06-18	63.830	65.400	63.340	65.190	58.529	818,494
2014-06-17	63.740	64.800	63.590	63.850	57.326	637,987
2014-06-16	64.550	65.180	64.255	64.540	57.945	668,232
2014-06-13	63.780	64.790	63.550	64.750	58.134	708,563
2014-06-12	64.200	64.440	63.530	63.940	57.407	845,801
2014-06-11	64.690	64.908	63.630	64.090	57.541	562,598
2014-06-10	63.350	65.050	63.350	64.910	58.278	788,668
2014-06-09	63.370	64.270	63.200	63.400	56.922	529,176
2014-06-06	63.020	63.800	63.010	63.530	57.039	543,398
2014-06-05	61.230	63.100	61.150	62.800	56.383	1,072,873
2014-06-04	60.780	61.390	60.590	61.280	55.019	432,515
2014-06-03	60.910	61.370	60.570	60.990	54.758	674,847
2014-06-02	60.930	61.420	60.470	61.270	55.010	695,529
2014-05-30	60.840	61.020	60.370	60.970	54.740	508,683

← NewerPage 52 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.