Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	53.020	53.250	52.760	53.250	47.695	811,710
2012-12-19	53.190	53.370	52.340	53.100	47.561	711,513
2012-12-18	52.710	53.230	52.670	53.190	47.642	1,148,702
2012-12-17	51.740	52.840	51.410	52.710	47.212	888,159
2012-12-14	51.670	51.800	51.020	51.600	46.218	681,706
2012-12-13	51.410	51.980	51.190	51.680	46.289	803,763
2012-12-12	52.510	52.710	50.990	51.300	45.949	1,116,137
2012-12-11	52.540	52.710	51.940	52.250	46.800	745,127
2012-12-10	52.090	52.300	51.790	52.090	46.656	534,917
2012-12-07	52.500	52.500	51.420	52.000	46.576	1,012,825
2012-12-06	51.190	52.060	51.000	52.020	46.594	647,259
2012-12-05	52.780	53.019	51.020	51.120	45.788	2,515,943
2012-12-04	52.380	53.380	52.120	52.760	47.257	1,350,485
2012-12-03	53.400	53.850	52.260	52.310	46.853	938,958
2012-11-30	51.500	53.100	51.370	52.840	47.328	1,159,251
2012-11-29	49.970	51.750	49.840	51.310	45.958	1,496,559
2012-11-28	48.460	49.890	47.940	49.690	44.507	763,878
2012-11-27	49.660	49.830	48.450	48.790	43.701	455,156
2012-11-26	48.780	49.690	48.730	49.500	44.337	568,296
2012-11-23	48.820	49.240	48.400	49.240	44.104	133,087
2012-11-21	48.420	48.920	47.810	48.520	43.459	540,467
2012-11-20	48.110	48.540	47.810	48.230	43.190	483,456
2012-11-19	47.320	48.600	46.925	48.250	43.208	582,504
2012-11-16	45.930	46.900	45.700	46.550	41.686	645,873
2012-11-15	47.010	47.330	46.070	46.450	41.596	877,912
2012-11-14	47.510	47.750	44.190	47.140	42.214	757,024
2012-11-13	46.580	47.940	46.370	47.400	42.447	642,158
2012-11-12	46.240	47.240	45.810	47.030	42.115	538,424
2012-11-09	45.490	46.940	45.480	46.340	41.498	729,351
2012-11-08	45.010	46.410	44.620	46.010	41.202	1,115,501
2012-11-07	44.830	47.810	44.500	46.070	41.256	702,920
2012-11-06	46.920	48.750	46.920	48.480	43.414	1,366,133
2012-11-05	46.050	46.880	45.780	46.600	41.730	399,386
2012-11-02	48.000	48.350	46.340	46.350	41.507	277,206
2012-11-01	45.270	47.480	44.610	47.470	42.510	627,891
2012-10-31	47.160	47.940	45.650	45.970	41.166	637,002
2012-10-26	46.780	47.200	45.980	46.490	41.632	292,624
2012-10-25	46.880	47.200	46.320	46.890	41.990	275,570
2012-10-24	46.530	46.940	46.020	46.360	41.516	220,521
2012-10-23	45.930	46.530	45.350	46.180	41.354	483,381
2012-10-22	46.480	47.350	46.310	46.940	42.035	337,180
2012-10-19	48.560	48.730	46.110	46.550	41.686	816,597
2012-10-18	49.070	49.780	48.510	48.800	43.701	433,245
2012-10-17	48.180	49.880	48.000	49.380	44.220	820,950
2012-10-16	46.900	47.810	46.805	47.780	42.787	274,222
2012-10-15	46.590	46.670	45.610	46.570	41.704	319,022
2012-10-12	46.800	47.100	45.950	46.140	41.318	257,181
2012-10-11	46.380	47.150	46.180	46.710	41.829	391,841
2012-10-10	45.670	46.740	45.500	45.940	41.139	364,701
2012-10-09	47.390	47.570	45.540	45.580	40.817	455,972
2012-10-08	47.880	48.050	47.200	47.570	42.599	237,012
2012-10-05	48.380	49.600	48.000	48.210	43.172	513,779
2012-10-04	47.560	48.590	47.230	47.960	42.948	586,814
2012-10-03	47.700	47.950	47.100	47.150	42.223	482,811
2012-10-02	47.480	48.000	47.210	47.790	42.796	414,932
2012-10-01	47.300	48.100	46.770	47.090	42.169	843,086
2012-09-28	47.730	47.790	46.690	47.300	42.357	579,903
2012-09-27	45.990	47.950	45.990	47.930	42.921	669,551
2012-09-26	46.230	46.590	45.260	45.760	40.978	697,171
2012-09-25	47.030	47.930	46.040	46.110	41.292	799,266

← NewerPage 59 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.