Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	54.360	54.430	53.610	53.690	48.108	432,935
2013-06-13	53.060	54.570	52.740	54.490	48.824	515,896
2013-06-12	53.340	53.590	52.650	53.090	47.570	600,217
2013-06-11	52.440	53.930	52.310	52.770	47.283	534,182
2013-06-10	52.400	53.790	51.810	53.460	47.902	501,905
2013-06-07	52.110	52.530	51.250	52.190	46.764	368,729
2013-06-06	50.840	51.720	50.190	51.710	46.333	812,314
2013-06-05	51.790	52.210	50.860	50.980	45.679	428,953
2013-06-04	53.200	54.220	51.920	52.090	46.674	450,830
2013-06-03	53.770	53.770	51.860	53.210	47.678	690,369
2013-05-31	54.320	54.590	53.560	53.580	48.009	495,850
2013-05-30	54.380	54.880	54.250	54.660	48.977	877,265
2013-05-29	54.170	54.540	53.390	54.250	48.609	303,625
2013-05-28	54.690	55.270	54.500	54.710	49.022	480,168
2013-05-24	53.030	54.110	52.540	53.750	48.161	342,250
2013-05-23	52.250	53.750	52.250	53.510	47.946	813,316
2013-05-22	54.860	55.330	53.310	53.890	48.278	759,529
2013-05-21	55.040	55.300	54.690	54.970	49.245	368,354
2013-05-20	55.020	55.740	54.560	55.080	49.344	534,047
2013-05-17	54.770	55.080	54.280	55.060	49.326	571,511
2013-05-16	54.650	55.140	54.410	54.490	48.815	383,444
2013-05-15	54.510	55.170	54.250	54.930	49.210	486,361
2013-05-14	53.890	54.850	53.860	54.730	49.030	555,239
2013-05-13	54.450	54.830	53.870	54.080	48.448	489,910
2013-05-10	54.450	54.680	54.000	54.570	48.887	528,846
2013-05-09	54.750	55.100	54.268	54.610	48.923	904,980
2013-05-08	54.380	54.880	53.800	54.880	49.165	688,564
2013-05-07	53.740	54.520	53.370	54.470	48.797	593,951
2013-05-06	53.060	54.200	52.620	53.720	48.126	814,124
2013-05-03	51.590	54.080	51.300	53.480	47.911	1,309,419
2013-05-02	49.000	51.285	48.530	50.980	45.671	981,964
2013-05-01	49.580	49.660	48.000	48.380	43.342	743,843
2013-04-30	48.280	50.050	48.100	49.880	44.685	912,125
2013-04-29	46.920	48.950	46.580	48.740	43.664	1,091,418
2013-04-26	47.360	47.360	45.860	46.520	41.675	1,051,095
2013-04-25	48.140	48.240	47.330	47.420	42.482	703,930
2013-04-24	47.100	48.030	46.600	47.760	42.786	940,627
2013-04-23	47.070	47.510	46.050	46.980	42.087	634,642
2013-04-22	46.250	46.900	45.520	46.670	41.810	864,788
2013-04-19	46.240	46.380	45.450	46.050	41.254	1,037,173
2013-04-18	47.820	47.850	45.680	46.030	41.236	463,524
2013-04-17	48.320	48.520	47.340	47.730	42.759	675,416
2013-04-16	46.670	48.700	46.670	48.690	43.619	1,210,137
2013-04-15	48.270	48.350	45.420	45.590	40.842	1,308,930
2013-04-12	50.290	50.560	48.710	48.880	43.790	466,630
2013-04-11	49.850	51.010	49.430	50.780	45.492	550,284
2013-04-10	49.630	49.910	48.653	49.880	44.685	472,616
2013-04-09	48.940	49.710	48.259	49.650	44.479	516,696
2013-04-08	48.940	49.365	48.330	48.930	43.834	515,605
2013-04-05	47.560	48.920	47.540	48.830	43.745	526,831
2013-04-04	48.240	48.890	48.140	48.470	43.422	431,715
2013-04-03	49.050	49.270	47.580	48.210	43.189	704,083
2013-04-02	50.560	50.600	48.780	48.920	43.825	514,857
2013-04-01	51.700	51.700	50.030	50.240	45.008	295,090
2013-03-28	51.140	51.840	50.390	51.700	46.316	723,505
2013-03-27	50.890	51.200	50.520	51.090	45.769	271,745
2013-03-26	51.710	52.050	50.960	51.500	46.137	317,642
2013-03-25	51.710	52.320	51.480	51.500	46.137	659,496
2013-03-22	52.160	52.500	51.150	51.430	46.074	485,919
2013-03-21	53.710	53.710	52.170	52.250	46.809	397,779

← NewerPage 57 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.