Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	50.830	51.720	50.350	51.500	46.155	755,463
2013-09-09	49.120	50.330	49.070	50.230	45.017	535,568
2013-09-06	49.570	49.880	48.810	49.140	44.040	741,951
2013-09-05	48.750	49.220	48.600	49.200	44.094	456,588
2013-09-04	48.370	48.890	48.000	48.810	43.744	667,174
2013-09-03	48.390	48.990	48.030	48.490	43.457	843,486
2013-08-30	47.690	48.040	47.205	47.800	42.839	623,671
2013-08-29	47.600	48.350	47.150	47.650	42.704	789,833
2013-08-28	47.700	48.510	47.700	47.860	42.893	497,762
2013-08-27	47.320	48.340	47.240	47.780	42.821	829,335
2013-08-26	48.080	48.660	47.280	48.030	43.045	661,899
2013-08-23	49.630	49.990	48.000	48.230	43.215	409,229
2013-08-22	48.970	50.080	48.970	49.710	44.541	752,760
2013-08-21	49.380	49.800	48.345	48.970	43.878	766,741
2013-08-20	47.740	49.660	47.540	49.630	44.470	866,982
2013-08-19	47.690	48.100	47.400	47.740	42.776	593,075
2013-08-16	47.350	47.950	47.040	47.850	42.875	970,498
2013-08-15	47.720	47.720	46.780	47.310	42.391	847,834
2013-08-14	48.220	48.635	47.960	48.440	43.403	403,838
2013-08-13	48.270	48.480	47.910	48.300	43.278	1,290,120
2013-08-12	47.970	48.700	47.800	48.210	43.197	522,016
2013-08-09	47.730	48.620	47.550	48.380	43.350	354,123
2013-08-08	47.570	48.430	47.090	48.200	43.188	491,150
2013-08-07	47.650	47.760	46.901	47.200	42.292	823,188
2013-08-06	49.140	49.400	47.590	47.710	42.749	769,235
2013-08-05	49.000	49.500	48.680	49.430	44.291	377,072
2013-08-02	49.360	49.980	48.930	49.230	44.111	405,546
2013-08-01	47.950	50.780	47.950	49.680	44.515	989,486
2013-07-31	47.390	47.980	46.970	47.180	42.275	596,828
2013-07-30	47.990	48.160	46.500	47.280	42.364	1,326,836
2013-07-29	48.780	48.825	47.585	47.930	42.947	450,775
2013-07-26	47.700	48.970	47.690	48.960	43.869	910,627
2013-07-25	48.750	49.020	47.650	48.080	43.081	534,180
2013-07-24	49.670	49.850	48.490	48.930	43.843	403,486
2013-07-23	50.450	50.600	49.550	49.670	44.506	271,534
2013-07-22	50.560	50.830	50.150	50.230	45.007	279,483
2013-07-19	50.290	50.910	50.140	50.480	45.231	606,928
2013-07-18	50.090	50.830	49.990	50.220	44.998	334,737
2013-07-17	49.440	50.290	49.230	49.980	44.783	383,472
2013-07-16	50.420	50.570	49.030	49.240	44.120	368,416
2013-07-15	50.590	50.989	49.990	50.260	45.034	267,493
2013-07-12	50.550	50.820	49.890	50.680	45.411	399,240
2013-07-11	50.080	50.810	49.670	50.710	45.437	718,102
2013-07-10	48.880	49.540	48.560	49.330	44.201	406,557
2013-07-09	47.240	49.274	47.120	48.890	43.807	761,378
2013-07-08	47.220	48.040	46.280	46.910	42.033	661,200
2013-07-05	47.880	48.110	46.210	46.940	42.059	722,922
2013-07-03	47.590	47.900	47.270	47.460	42.525	282,486
2013-07-02	48.660	49.370	47.720	47.790	42.821	655,707
2013-07-01	48.860	49.970	48.600	48.790	43.717	540,942
2013-06-28	50.000	50.340	48.360	48.410	43.377	667,458
2013-06-27	49.540	50.310	49.030	50.250	45.025	629,461
2013-06-26	49.320	49.990	48.880	49.080	43.977	562,993
2013-06-25	48.630	48.948	48.220	48.620	43.565	797,418
2013-06-24	49.390	49.830	47.660	48.020	43.027	969,079
2013-06-21	52.020	52.020	49.720	50.200	44.980	1,211,155
2013-06-20	52.700	52.950	51.360	51.550	46.190	632,426
2013-06-19	53.960	54.640	53.430	53.470	47.911	375,927
2013-06-18	54.570	54.660	53.880	54.150	48.520	512,644
2013-06-17	54.180	54.710	53.830	54.520	48.851	406,533

← NewerPage 56 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.