Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	54.920	55.410	53.550	54.450	48.807	707,519
2013-12-03	56.210	56.570	54.730	55.510	49.758	426,607
2013-12-02	56.560	56.920	55.770	56.560	50.699	500,200
2013-11-29	57.100	57.100	56.280	56.370	50.529	341,054
2013-11-27	57.440	57.790	56.940	57.110	51.192	340,753
2013-11-26	57.230	57.800	57.100	57.320	51.380	494,518
2013-11-25	56.670	57.870	56.600	57.430	51.479	824,917
2013-11-22	56.500	57.300	56.320	56.790	50.905	896,326
2013-11-21	55.680	56.750	55.680	56.350	50.511	999,466
2013-11-20	55.580	55.940	55.200	55.730	49.946	644,026
2013-11-19	55.400	56.490	55.270	55.690	49.910	611,972
2013-11-18	57.010	57.420	55.100	55.340	49.596	639,089
2013-11-15	55.930	56.840	55.850	56.800	50.905	639,234
2013-11-14	56.260	56.430	55.450	55.960	50.152	534,715
2013-11-13	55.310	56.330	55.230	56.060	50.242	620,745
2013-11-12	56.100	56.280	55.435	55.840	50.044	582,039
2013-11-11	56.490	56.690	55.810	56.280	50.439	364,780
2013-11-08	55.260	56.630	54.600	56.600	50.726	672,922
2013-11-07	56.630	57.340	55.180	55.350	49.605	750,284
2013-11-06	56.650	56.700	55.870	56.180	50.349	700,650
2013-11-05	57.800	58.440	56.025	56.440	50.582	1,541,030
2013-11-04	54.350	60.140	54.070	57.780	51.783	3,650,291
2013-11-01	53.700	54.870	52.760	53.670	48.100	1,040,305
2013-10-31	53.860	54.090	53.170	53.550	47.992	402,807
2013-10-30	54.430	54.690	53.175	53.990	48.386	337,015
2013-10-29	54.950	55.000	54.150	54.460	48.808	349,837
2013-10-28	54.640	54.940	54.280	54.830	49.139	462,285
2013-10-25	54.730	54.860	54.290	54.840	49.148	308,370
2013-10-24	53.730	54.940	53.590	54.850	49.157	542,248
2013-10-23	53.710	54.370	53.230	53.530	47.974	406,810
2013-10-22	52.220	54.370	52.100	54.140	48.521	770,174
2013-10-21	52.030	52.200	51.060	51.900	46.513	832,445
2013-10-18	51.990	52.260	51.820	52.080	46.675	398,305
2013-10-17	51.630	52.080	51.090	52.000	46.603	812,593
2013-10-16	52.050	52.390	51.600	51.770	46.397	391,700
2013-10-15	52.650	52.910	51.280	51.580	46.227	454,337
2013-10-14	52.240	53.160	51.320	52.930	47.436	439,573
2013-10-11	52.110	53.160	51.960	52.830	47.347	592,552
2013-10-10	51.460	52.400	51.330	52.350	46.917	460,546
2013-10-09	51.400	51.400	50.320	50.750	45.483	441,758
2013-10-08	52.410	52.960	51.060	51.360	46.029	443,992
2013-10-07	52.250	52.780	52.000	52.510	47.060	269,343
2013-10-04	52.580	52.880	52.000	52.810	47.329	424,342
2013-10-03	53.540	53.900	51.870	52.660	47.195	542,992
2013-10-02	52.460	53.720	52.290	53.680	48.109	747,588
2013-10-01	51.880	52.780	51.848	52.690	47.221	433,082
2013-09-30	50.700	52.360	50.700	51.810	46.433	695,167
2013-09-27	51.730	51.730	51.050	51.300	45.976	357,574
2013-09-26	52.270	52.710	51.390	52.080	46.675	398,753
2013-09-25	51.720	52.870	51.280	52.180	46.764	537,560
2013-09-24	51.250	52.180	50.620	51.550	46.200	443,082
2013-09-23	51.640	51.900	50.990	51.110	45.805	432,703
2013-09-20	52.970	53.390	51.990	51.990	46.594	940,284
2013-09-19	53.640	54.170	52.860	52.930	47.436	652,428
2013-09-18	51.700	53.410	51.390	53.380	47.840	862,128
2013-09-17	52.230	52.720	51.560	51.920	46.531	686,515
2013-09-16	53.860	54.370	52.100	52.350	46.917	792,098
2013-09-13	51.810	52.740	51.170	52.570	47.114	532,601
2013-09-12	52.030	52.400	51.360	51.700	46.334	354,911
2013-09-11	51.530	52.495	51.260	52.410	46.970	727,618

← NewerPage 55 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.