Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	53.580	53.980	53.190	53.740	48.143	295,477
2013-03-19	54.330	54.480	52.840	53.040	47.516	401,613
2013-03-18	53.800	54.730	53.780	54.100	48.466	374,235
2013-03-15	54.570	54.890	53.940	54.560	48.878	661,218
2013-03-14	54.490	55.370	54.490	54.810	49.102	548,329
2013-03-13	54.290	54.660	54.000	54.450	48.780	297,098
2013-03-12	54.540	54.890	54.150	54.280	48.627	323,871
2013-03-11	54.540	54.790	54.140	54.640	48.950	427,223
2013-03-08	54.150	54.910	54.150	54.720	49.021	488,559
2013-03-07	53.570	54.040	53.180	53.980	48.358	498,730
2013-03-06	53.790	54.110	53.380	53.500	47.928	495,902
2013-03-05	52.480	54.350	52.140	53.690	48.099	867,998
2013-03-04	51.620	52.330	51.410	52.100	46.674	584,178
2013-03-01	50.550	52.250	49.950	51.990	46.576	761,765
2013-02-28	51.100	51.420	50.580	50.930	45.626	1,480,497
2013-02-27	50.520	51.419	50.480	51.100	45.778	698,928
2013-02-26	49.990	50.710	49.350	50.580	45.313	725,383
2013-02-25	52.400	52.690	49.350	49.480	44.327	961,381
2013-02-22	52.370	52.770	51.750	51.960	46.549	829,177
2013-02-21	51.810	52.390	51.500	51.990	46.576	783,713
2013-02-20	54.630	54.760	52.260	52.320	46.862	690,930
2013-02-19	55.020	55.330	54.510	54.810	49.093	623,767
2013-02-15	54.850	55.275	54.500	55.030	49.290	1,055,173
2013-02-14	55.460	55.500	52.790	54.870	49.146	1,673,966
2013-02-13	56.290	56.470	55.750	55.860	50.033	751,033
2013-02-12	55.570	56.650	55.550	56.120	50.266	732,280
2013-02-11	55.970	56.290	55.640	55.650	49.845	214,019
2013-02-08	55.510	56.150	55.510	56.080	50.230	394,639
2013-02-07	56.270	56.380	54.870	55.410	49.630	463,369
2013-02-06	56.120	56.520	55.770	56.220	50.356	967,536
2013-02-05	56.600	56.940	56.200	56.360	50.481	416,271
2013-02-04	56.300	57.030	56.200	56.280	50.409	453,871
2013-02-01	57.230	57.270	56.540	56.880	50.947	679,575
2013-01-31	56.700	57.060	56.040	56.560	50.660	826,262
2013-01-30	58.730	58.790	56.360	56.830	50.902	869,312
2013-01-29	56.830	59.000	56.550	58.740	52.613	1,345,343
2013-01-28	57.250	57.450	56.310	56.830	50.902	497,099
2013-01-25	57.900	57.970	56.910	57.200	51.233	915,176
2013-01-24	57.780	58.410	56.960	57.500	51.502	790,292
2013-01-23	58.430	58.570	57.420	57.490	51.493	812,792
2013-01-22	56.810	59.480	56.625	58.570	52.460	1,301,647
2013-01-18	55.460	56.720	55.154	56.690	50.777	1,018,115
2013-01-17	54.500	55.400	54.340	55.140	49.388	879,542
2013-01-16	54.070	54.330	53.655	54.120	48.475	336,271
2013-01-15	53.380	54.415	53.370	54.370	48.699	423,274
2013-01-14	54.560	54.740	53.540	53.870	48.251	420,888
2013-01-11	54.080	54.600	53.950	54.580	48.887	469,532
2013-01-10	53.900	54.250	53.440	54.200	48.546	614,784
2013-01-09	53.890	54.010	53.400	53.750	48.143	470,555
2013-01-08	53.570	53.850	52.680	53.760	48.152	523,406
2013-01-07	53.320	53.875	53.100	53.730	48.125	369,000
2013-01-04	53.720	53.890	53.150	53.850	48.233	430,169
2013-01-03	53.910	54.220	53.310	53.500	47.919	590,815
2013-01-02	53.300	54.300	53.130	53.880	48.260	859,982
2012-12-31	51.000	52.050	50.930	52.050	46.621	713,139
2012-12-28	51.290	51.520	50.680	51.200	45.859	399,160
2012-12-27	52.980	53.090	51.360	51.700	46.307	527,699
2012-12-26	52.970	53.290	52.350	52.810	47.301	479,696
2012-12-24	52.180	53.100	52.180	52.970	47.445	264,271
2012-12-21	53.040	53.160	51.793	52.260	46.809	1,254,346

← NewerPage 58 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.