Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	61.830	62.100	60.140	60.930	54.704	601,366
2014-05-28	61.470	61.970	61.250	61.410	55.135	891,237
2014-05-27	61.400	61.720	61.040	61.350	55.081	756,450
2014-05-23	59.950	61.350	59.620	61.190	54.938	740,087
2014-05-22	59.280	60.020	58.880	59.910	53.789	995,234
2014-05-21	59.700	60.330	58.955	59.170	53.079	917,582
2014-05-20	60.400	60.600	59.230	59.570	53.438	482,352
2014-05-19	60.500	60.630	59.860	60.580	54.344	986,177
2014-05-16	59.680	60.650	59.540	60.430	54.210	957,674
2014-05-15	60.560	60.570	58.940	59.740	53.591	1,196,328
2014-05-14	61.550	61.550	60.880	60.880	54.613	682,270
2014-05-13	62.040	62.860	61.410	61.660	55.313	979,620
2014-05-12	60.580	62.330	60.520	62.140	55.744	1,056,226
2014-05-09	61.120	61.260	59.520	59.920	53.752	1,367,064
2014-05-08	62.250	63.260	60.910	61.100	54.811	1,332,373
2014-05-07	63.400	64.100	62.030	62.230	55.824	1,627,389
2014-05-06	63.500	65.970	63.290	63.320	56.802	1,328,456
2014-05-05	64.890	65.090	63.870	65.010	58.318	1,235,839
2014-05-02	65.250	65.670	64.740	65.150	58.444	933,626
2014-05-01	64.560	66.140	64.380	64.780	58.112	2,268,081
2014-04-30	63.980	64.810	63.190	64.530	57.887	1,181,025
2014-04-29	62.070	64.200	61.780	64.000	57.412	1,546,692
2014-04-28	64.150	64.360	61.380	61.890	55.519	1,580,774
2014-04-25	64.990	65.000	63.543	64.070	57.475	767,851
2014-04-24	65.000	65.270	63.540	65.250	58.533	979,500
2014-04-23	64.580	65.020	63.970	64.410	57.780	772,901
2014-04-22	65.220	65.800	64.550	64.610	57.959	1,277,429
2014-04-21	64.780	65.570	64.440	65.220	58.506	714,721
2014-04-17	64.570	65.040	62.980	64.750	58.085	1,915,208
2014-04-16	63.980	64.950	63.700	64.880	58.201	617,660
2014-04-15	63.610	63.890	62.220	63.650	57.098	899,984
2014-04-14	64.160	64.632	62.950	63.560	57.017	606,656
2014-04-11	64.780	64.850	63.630	63.720	57.161	871,838
2014-04-10	65.200	66.440	64.490	64.820	58.148	1,276,521
2014-04-09	64.330	65.410	63.796	65.110	58.408	872,178
2014-04-08	64.040	64.570	63.180	63.960	57.376	969,473
2014-04-07	66.470	66.920	63.820	64.070	57.475	1,055,942
2014-04-04	66.800	68.290	65.670	66.330	59.502	1,419,914
2014-04-03	66.050	67.000	65.600	66.340	59.511	890,695
2014-04-02	66.320	66.590	65.510	65.720	58.955	781,870
2014-04-01	66.870	66.870	65.870	66.480	59.637	763,087
2014-03-31	66.860	67.540	66.170	66.450	59.610	1,018,786
2014-03-28	65.520	66.970	65.260	66.390	59.556	702,890
2014-03-27	64.560	65.220	63.830	65.110	58.408	661,443
2014-03-26	66.170	66.460	64.560	64.610	57.959	660,920
2014-03-25	65.560	66.090	65.380	65.910	59.125	487,162
2014-03-24	66.270	66.600	64.800	65.120	58.417	658,319
2014-03-21	67.440	67.440	66.080	66.110	59.305	1,293,299
2014-03-20	66.930	67.180	66.100	67.010	60.112	672,723
2014-03-19	67.690	68.310	66.660	67.200	60.283	672,962
2014-03-18	66.800	67.538	66.670	67.400	60.462	930,748
2014-03-17	66.490	67.290	66.220	66.730	59.861	707,263
2014-03-14	65.720	66.700	65.610	66.230	59.412	605,959
2014-03-13	67.350	67.350	65.610	65.790	59.018	652,290
2014-03-12	66.950	67.370	66.880	66.930	60.040	809,699
2014-03-11	68.490	68.770	67.200	67.480	60.534	682,786
2014-03-10	68.580	68.750	67.240	68.140	61.126	624,705
2014-03-07	68.420	69.179	68.140	68.850	61.763	830,775
2014-03-06	68.360	68.860	67.720	67.990	60.991	726,226
2014-03-05	68.880	69.220	67.930	68.200	61.180	768,456

← NewerPage 53 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.