Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	69.310	69.500	68.460	69.010	61.906	840,275
2014-03-03	67.540	68.550	67.340	68.360	61.323	974,468
2014-02-28	67.880	68.590	67.280	67.930	60.938	811,345
2014-02-27	66.950	68.450	66.950	67.930	60.938	802,479
2014-02-26	65.780	68.110	65.520	66.960	60.067	1,209,078
2014-02-25	65.010	65.990	64.570	65.550	58.802	563,757
2014-02-24	65.890	66.480	65.000	65.030	58.336	592,623
2014-02-21	65.410	66.190	65.410	65.730	58.964	706,873
2014-02-20	64.930	65.460	64.230	65.300	58.578	662,728
2014-02-19	66.030	67.150	64.680	64.920	58.192	957,333
2014-02-18	66.530	67.380	65.970	66.440	59.555	869,861
2014-02-14	66.050	66.800	65.470	66.330	59.456	749,446
2014-02-13	64.990	66.200	64.410	66.000	59.161	1,055,255
2014-02-12	65.950	66.250	65.070	65.380	58.605	719,371
2014-02-11	65.110	66.090	64.550	65.540	58.748	1,244,116
2014-02-10	65.460	66.380	64.705	65.180	58.426	1,145,944
2014-02-07	66.000	66.350	63.840	64.760	58.049	2,066,664
2014-02-06	61.580	67.970	61.580	65.660	58.856	4,067,686
2014-02-05	59.880	61.390	59.450	60.190	53.953	1,774,937
2014-02-04	59.100	60.420	58.930	59.880	53.675	1,149,625
2014-02-03	61.680	62.310	58.680	59.050	52.931	1,302,349
2014-01-31	60.400	62.730	60.240	61.730	55.333	866,249
2014-01-30	62.650	62.810	61.320	61.680	55.288	1,080,094
2014-01-29	60.670	62.910	60.420	62.260	55.808	1,283,766
2014-01-28	59.270	63.050	59.200	61.580	55.199	2,675,027
2014-01-27	60.140	60.140	57.860	58.040	52.025	1,467,766
2014-01-24	60.890	61.340	58.800	59.570	53.397	1,894,030
2014-01-23	60.780	62.400	60.120	61.310	54.957	1,835,675
2014-01-22	60.100	60.170	59.490	59.600	53.424	459,128
2014-01-21	59.960	60.150	59.335	59.980	53.764	1,088,448
2014-01-17	59.930	59.980	59.300	59.650	53.469	841,458
2014-01-16	59.600	60.270	59.320	59.910	53.702	1,272,510
2014-01-15	59.180	59.680	58.810	59.680	53.496	2,008,457
2014-01-14	58.960	59.320	58.680	59.210	53.074	1,538,697
2014-01-13	59.190	59.970	58.380	58.660	52.581	902,048
2014-01-10	60.000	60.060	59.100	59.420	53.262	1,119,626
2014-01-09	59.560	59.930	58.800	59.820	53.621	716,425
2014-01-08	58.710	59.590	58.590	59.350	53.200	701,952
2014-01-07	58.270	59.042	58.250	58.840	52.743	901,235
2014-01-06	58.760	58.800	57.550	58.060	52.043	615,494
2014-01-03	58.740	59.650	58.550	58.590	52.518	436,780
2014-01-02	59.340	59.410	58.510	58.680	52.599	497,048
2013-12-31	59.400	59.700	58.850	59.420	53.262	513,507
2013-12-30	58.540	59.500	58.520	59.490	53.325	940,910
2013-12-27	58.650	58.650	58.070	58.640	52.563	360,062
2013-12-26	58.440	58.510	57.845	58.270	52.232	441,883
2013-12-24	57.660	58.360	57.450	57.990	51.981	322,549
2013-12-23	57.660	58.060	57.420	57.690	51.712	549,417
2013-12-20	57.700	57.990	57.300	57.340	51.398	1,114,474
2013-12-19	57.490	57.590	56.590	57.160	51.237	449,713
2013-12-18	56.460	58.070	56.150	57.740	51.757	698,509
2013-12-17	56.420	56.670	55.991	56.490	50.636	496,053
2013-12-16	56.360	56.978	56.140	56.710	50.833	742,964
2013-12-13	56.750	56.750	55.300	56.130	50.313	864,623
2013-12-12	53.870	54.550	53.650	54.410	48.772	533,672
2013-12-11	54.970	55.000	53.690	53.900	48.314	667,568
2013-12-10	55.470	56.090	54.900	54.960	49.265	484,257
2013-12-09	55.980	56.560	55.260	55.610	49.847	591,896
2013-12-06	55.120	56.873	55.120	55.920	50.125	808,909
2013-12-05	54.240	54.790	53.940	54.620	48.960	588,554

← NewerPage 54 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.