Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	38.710	40.040	38.387	39.710	35.552	1,637,972
2012-06-28	36.970	38.630	36.670	37.710	33.761	1,061,721
2012-06-27	35.620	37.530	35.520	37.320	33.412	798,255
2012-06-26	34.720	35.670	34.390	35.460	31.747	563,998
2012-06-25	34.770	35.230	34.400	34.690	31.057	493,364
2012-06-22	34.650	35.460	34.300	35.280	31.586	468,903
2012-06-21	34.800	35.190	34.100	34.320	30.726	690,230
2012-06-20	34.960	34.960	34.170	34.470	30.860	279,324
2012-06-19	34.840	35.200	34.500	34.910	31.254	433,988
2012-06-18	34.210	34.826	33.870	34.680	31.048	370,134
2012-06-15	33.720	34.390	33.500	34.350	30.753	669,851
2012-06-14	32.950	33.470	32.850	33.450	29.947	291,011
2012-06-13	33.250	34.120	32.810	32.970	29.517	396,917
2012-06-12	33.210	33.950	32.990	33.950	30.395	468,973
2012-06-11	34.480	34.580	33.210	33.250	29.768	410,109
2012-06-08	33.580	34.330	33.230	34.230	30.645	344,968
2012-06-07	34.370	34.400	33.470	33.780	30.243	433,672
2012-06-06	33.220	33.850	32.990	33.330	29.831	659,859
2012-06-05	32.440	33.150	32.310	32.920	29.464	496,278
2012-06-04	33.320	33.390	32.410	32.570	29.151	685,471
2012-06-01	33.750	34.110	32.930	32.970	29.509	577,573
2012-05-31	34.960	35.220	33.970	34.650	31.012	553,581
2012-05-30	35.560	35.640	34.870	35.020	31.343	381,668
2012-05-29	36.140	36.440	35.450	36.090	32.301	385,481
2012-05-25	35.050	35.890	34.660	35.760	32.006	684,118
2012-05-24	34.740	35.030	34.270	35.030	31.352	351,348
2012-05-23	34.930	34.990	33.690	34.570	30.941	747,030
2012-05-22	36.460	36.720	34.850	35.200	31.504	767,208
2012-05-21	34.700	36.580	34.250	36.350	32.534	956,657
2012-05-18	34.140	35.480	34.000	34.590	30.958	1,698,121
2012-05-17	35.500	35.660	33.870	33.900	30.341	1,969,044
2012-05-16	38.720	39.010	34.610	35.260	31.558	2,618,762
2012-05-15	39.060	39.270	38.190	38.370	34.342	510,151
2012-05-14	39.810	39.910	38.930	39.030	34.932	644,065
2012-05-11	39.840	40.560	39.710	40.020	35.818	965,250
2012-05-10	41.060	41.060	39.850	39.990	35.792	608,979
2012-05-09	39.780	40.720	39.780	40.010	35.809	960,380
2012-05-08	41.160	41.280	40.150	40.880	36.588	460,872
2012-05-07	40.780	41.690	39.610	41.470	37.116	1,835,938
2012-05-04	42.360	42.640	41.250	41.370	37.027	531,126
2012-05-03	42.730	42.823	41.940	42.700	38.217	701,353
2012-05-02	42.670	43.040	42.260	42.740	38.253	363,029
2012-05-01	42.700	43.910	42.350	43.010	38.494	779,810
2012-04-30	42.230	42.970	42.060	42.810	38.315	513,304
2012-04-27	42.140	42.435	41.680	42.360	37.913	454,985
2012-04-26	41.970	42.150	41.200	41.930	37.528	329,016
2012-04-25	41.460	42.310	41.460	41.770	37.385	361,323
2012-04-24	40.910	41.220	40.670	41.110	36.794	179,716
2012-04-23	40.480	40.980	40.270	40.850	36.561	356,761
2012-04-20	41.160	41.640	41.000	41.180	36.857	455,991
2012-04-19	41.380	41.400	40.700	41.020	36.713	604,638
2012-04-18	42.100	42.100	41.220	41.350	37.009	633,606
2012-04-17	41.980	42.870	41.850	42.330	37.886	540,881
2012-04-16	41.650	42.160	41.480	41.530	37.170	722,814
2012-04-13	41.970	41.970	41.315	41.630	37.259	601,931
2012-04-12	41.670	42.900	41.525	42.110	37.689	774,482
2012-04-11	41.710	42.030	41.330	41.720	37.340	648,109
2012-04-10	41.940	42.160	41.210	41.240	36.910	629,517
2012-04-09	41.800	42.300	41.660	42.020	37.608	966,723
2012-04-05	42.360	43.058	42.270	42.500	38.038	739,331

← NewerPage 61 of 79 · 4,734 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.