Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	42.520	42.830	42.390	42.500	38.038	240,807
2012-04-03	43.050	43.170	42.680	43.000	38.486	454,340
2012-04-02	42.500	43.300	42.290	43.190	38.656	713,847
2012-03-30	42.840	43.080	42.480	42.730	38.244	458,535
2012-03-29	42.340	42.540	41.500	42.410	37.957	639,167
2012-03-28	44.000	44.370	42.720	42.750	38.262	1,045,291
2012-03-27	44.400	44.700	44.040	44.120	39.488	892,049
2012-03-26	44.610	44.770	44.050	44.290	39.640	406,046
2012-03-23	44.200	44.400	43.500	44.160	39.524	398,053
2012-03-22	44.790	44.790	43.870	44.180	39.542	327,225
2012-03-21	45.430	45.870	45.090	45.120	40.383	336,037
2012-03-20	45.480	45.560	44.730	45.310	40.553	275,210
2012-03-19	45.390	46.210	45.240	45.810	41.001	355,901
2012-03-16	46.180	46.190	45.150	45.720	40.920	1,065,534
2012-03-15	45.450	46.160	45.100	45.990	41.162	512,061
2012-03-14	46.240	46.300	45.370	45.560	40.777	443,105
2012-03-13	45.540	46.210	45.500	46.210	41.359	728,285
2012-03-12	46.070	46.250	45.240	45.280	40.526	645,724
2012-03-09	45.150	46.310	44.830	45.990	41.162	742,194
2012-03-08	44.130	45.050	43.930	44.910	40.195	498,033
2012-03-07	43.640	44.000	43.340	43.820	39.219	367,844
2012-03-06	43.250	43.500	42.960	43.440	38.879	612,104
2012-03-05	43.910	43.950	42.850	43.810	39.210	1,249,046
2012-03-02	44.010	44.220	43.250	43.630	39.049	754,656
2012-03-01	44.510	45.220	43.960	44.140	39.506	1,356,853
2012-02-29	45.370	45.630	44.560	44.560	39.882	1,027,020
2012-02-28	45.920	46.000	44.870	45.360	40.598	642,401
2012-02-27	45.690	46.350	45.170	45.970	41.144	1,204,782
2012-02-24	46.450	46.800	46.140	46.170	41.323	442,283
2012-02-23	46.020	46.770	45.610	46.400	41.529	723,608
2012-02-22	46.600	46.770	46.020	46.130	41.278	355,162
2012-02-21	47.850	48.090	46.710	46.810	41.886	475,668
2012-02-17	48.000	48.070	47.580	47.680	42.665	960,665
2012-02-16	47.090	47.760	46.570	47.530	42.531	1,469,862
2012-02-15	47.190	47.430	46.590	47.290	42.316	774,319
2012-02-14	46.900	47.240	46.660	47.140	42.182	625,224
2012-02-13	47.260	47.620	47.080	47.110	42.155	1,209,536
2012-02-10	47.000	47.350	46.430	46.940	42.003	926,856
2012-02-09	46.050	47.540	45.870	47.400	42.414	1,640,202
2012-02-08	45.740	46.140	44.650	45.850	41.027	672,148
2012-02-07	44.900	46.250	44.670	45.730	40.920	1,593,575
2012-02-06	44.380	45.240	44.270	45.200	40.446	1,014,095
2012-02-03	44.680	45.280	43.590	44.790	40.079	1,197,831
2012-02-02	44.170	44.710	43.750	43.950	39.327	587,203
2012-02-01	44.090	44.770	43.800	44.010	39.381	1,397,452
2012-01-31	44.190	44.190	43.330	43.860	39.247	786,984
2012-01-30	43.030	43.900	42.750	43.790	39.184	732,609
2012-01-27	42.970	43.690	42.830	43.450	38.880	505,988
2012-01-26	43.310	43.650	42.690	43.250	38.701	627,744
2012-01-25	42.120	43.500	41.940	43.270	38.719	1,172,464
2012-01-24	41.950	42.380	41.750	42.220	37.779	853,043
2012-01-23	42.440	42.660	41.760	42.140	37.708	920,042
2012-01-20	41.730	43.120	41.240	42.720	38.227	2,152,932
2012-01-19	41.470	41.850	41.120	41.640	37.260	898,949
2012-01-18	40.710	41.830	40.565	41.270	36.929	844,079
2012-01-17	41.380	41.440	40.420	40.910	36.607	800,780
2012-01-13	40.250	40.720	39.750	40.660	36.383	892,516
2012-01-12	40.370	40.610	39.660	40.500	36.240	852,064
2012-01-11	39.530	40.590	39.250	40.400	36.151	1,355,359
2012-01-10	39.940	40.250	39.470	39.700	35.524	698,543

← NewerPage 62 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.