Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	48.260	48.610	47.520	48.270	43.226	569,902
2012-09-21	48.000	49.000	47.940	48.490	43.423	1,197,245
2012-09-20	47.190	47.840	46.280	47.780	42.787	1,308,677
2012-09-19	46.290	48.110	46.232	47.570	42.599	867,901
2012-09-18	46.060	46.930	45.910	46.210	41.381	646,370
2012-09-17	48.950	48.950	44.960	46.220	41.390	1,460,437
2012-09-14	47.040	49.990	47.040	49.170	44.032	1,929,190
2012-09-13	46.460	47.270	45.280	46.960	42.053	1,750,432
2012-09-12	42.290	46.850	42.170	46.460	41.605	2,182,378
2012-09-11	41.490	42.310	41.490	41.970	37.584	620,161
2012-09-10	40.570	42.540	40.560	41.440	37.110	781,939
2012-09-07	38.690	40.470	38.690	40.350	36.134	495,188
2012-09-06	38.260	38.990	38.150	38.490	34.468	593,357
2012-09-05	37.800	38.230	37.250	37.940	33.975	562,062
2012-09-04	38.910	39.200	37.700	37.700	33.760	675,276
2012-08-31	38.740	39.570	38.103	38.920	34.853	510,893
2012-08-30	39.750	39.960	38.470	38.500	34.477	626,054
2012-08-29	40.450	40.620	39.600	39.990	35.811	269,897
2012-08-28	40.100	40.710	39.930	40.350	36.134	220,197
2012-08-27	41.250	41.390	40.040	40.260	36.053	355,972
2012-08-24	39.490	41.120	39.380	41.070	36.778	598,015
2012-08-23	40.260	40.370	39.580	39.590	35.453	345,975
2012-08-22	39.960	40.410	39.280	40.320	36.098	682,914
2012-08-21	40.450	40.790	39.870	40.080	35.883	415,062
2012-08-20	40.270	40.570	39.600	40.400	36.169	432,639
2012-08-17	40.020	41.200	39.980	40.400	36.169	631,459
2012-08-16	39.180	40.000	39.140	39.820	35.650	344,016
2012-08-15	39.130	39.220	38.390	39.140	35.041	410,375
2012-08-14	39.670	39.740	38.930	39.130	35.032	523,607
2012-08-13	39.760	39.980	39.100	39.420	35.292	255,026
2012-08-10	40.080	40.210	39.160	39.780	35.614	417,230
2012-08-09	39.030	40.000	38.873	39.890	35.713	589,287
2012-08-08	39.360	39.710	38.610	39.160	35.059	328,327
2012-08-07	38.840	39.620	38.700	39.540	35.399	483,952
2012-08-06	38.500	38.980	38.220	38.660	34.612	346,520
2012-08-03	37.680	38.630	37.200	38.410	34.388	514,868
2012-08-02	36.950	37.500	35.690	36.900	33.036	818,263
2012-08-01	38.940	38.940	37.450	37.470	33.546	664,393
2012-07-31	38.420	39.080	38.070	38.740	34.683	746,588
2012-07-30	39.600	39.720	38.470	38.790	34.728	528,817
2012-07-27	37.770	39.980	37.250	39.790	35.623	930,572
2012-07-26	42.270	42.300	36.760	37.830	33.868	2,043,308
2012-07-25	43.040	43.270	41.565	42.180	37.763	816,121
2012-07-24	44.080	44.340	42.400	42.730	38.255	640,577
2012-07-23	43.130	44.220	42.820	43.960	39.357	961,528
2012-07-20	43.740	44.710	43.630	44.080	39.464	723,194
2012-07-19	44.260	44.360	43.840	44.120	39.500	437,783
2012-07-18	43.740	44.250	43.590	44.040	39.428	641,396
2012-07-17	43.400	43.910	42.790	43.840	39.249	559,197
2012-07-16	42.950	43.500	42.800	43.240	38.712	434,073
2012-07-13	41.600	43.170	41.480	43.130	38.613	665,956
2012-07-12	40.830	41.970	40.612	41.680	37.315	565,034
2012-07-11	40.670	41.120	40.210	41.100	36.796	621,378
2012-07-10	41.540	41.650	40.070	40.500	36.259	653,130
2012-07-09	41.120	41.840	40.620	41.280	36.957	543,172
2012-07-06	40.710	41.230	40.540	41.120	36.814	342,136
2012-07-05	40.630	41.275	40.240	41.130	36.823	524,230
2012-07-03	39.890	40.720	39.630	40.720	36.456	373,746
2012-07-02	39.860	39.960	38.860	39.890	35.713	1,073,521
2012-06-29	38.710	40.040	38.387	39.710	35.552	1,637,972

← NewerPage 60 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.