Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	39.990	40.000	39.245	39.500	35.345	674,347
2012-01-06	39.570	39.980	39.170	39.290	35.157	739,582
2012-01-05	38.930	39.940	38.780	39.620	35.453	826,843
2012-01-04	39.900	39.900	39.000	39.300	35.166	713,022
2012-01-03	40.260	40.530	39.580	39.680	35.506	1,133,567
2011-12-30	38.930	39.550	38.910	39.350	35.211	509,208
2011-12-29	38.990	39.530	38.800	39.140	35.023	788,712
2011-12-28	39.380	39.660	38.430	38.630	34.567	650,273
2011-12-27	39.500	39.845	39.260	39.590	35.426	599,699
2011-12-23	39.120	39.580	39.000	39.570	35.408	609,499
2011-12-22	39.010	39.440	38.350	39.220	35.095	1,085,350
2011-12-21	38.350	39.770	38.280	38.880	34.791	1,236,187
2011-12-20	38.620	39.150	38.270	38.300	34.272	1,487,760
2011-12-19	39.040	39.927	37.910	38.130	34.119	1,627,787
2011-12-16	39.120	40.210	38.590	38.780	34.701	2,211,737
2011-12-15	38.720	39.590	38.300	38.680	34.612	1,861,894
2011-12-14	38.400	38.620	37.470	37.970	33.976	2,537,664
2011-12-13	38.730	39.900	38.430	38.700	34.629	5,835,013
2011-12-12	33.010	45.000	31.870	38.700	34.629	11,567,709
2011-12-09	32.600	34.410	32.590	33.550	30.021	1,120,874
2011-12-08	33.690	34.080	32.390	32.500	29.082	1,515,210
2011-12-07	33.590	34.700	33.310	34.220	30.621	1,592,518
2011-12-06	32.810	35.100	32.610	33.900	30.334	4,092,386
2011-12-05	33.380	34.000	32.570	32.940	29.475	1,154,063
2011-12-02	32.780	34.110	32.580	32.660	29.225	1,387,735
2011-12-01	32.280	33.040	32.050	32.280	28.885	1,584,934
2011-11-30	30.720	32.490	30.140	32.440	29.028	2,717,157
2011-11-29	29.980	30.950	29.840	30.490	27.283	1,038,059
2011-11-28	30.430	30.745	29.590	29.870	26.728	1,171,966
2011-11-25	29.820	30.410	29.350	29.420	26.326	488,499
2011-11-23	30.480	30.620	29.910	29.990	26.836	1,265,942
2011-11-22	31.500	31.980	30.790	30.910	27.659	1,143,339
2011-11-21	31.320	31.870	30.960	31.440	28.133	1,791,784
2011-11-18	31.500	32.440	31.240	32.180	28.786	1,907,840
2011-11-17	31.650	32.750	30.970	31.200	27.910	2,377,896
2011-11-16	31.760	32.370	31.430	31.550	28.223	1,474,419
2011-11-15	30.350	32.490	30.350	32.230	28.831	2,238,594
2011-11-14	30.210	30.930	30.170	30.560	27.337	1,358,806
2011-11-11	30.260	30.940	30.163	30.510	27.292	1,124,321
2011-11-10	30.000	30.300	29.250	29.790	26.648	1,573,689
2011-11-09	30.110	30.300	28.810	29.050	25.986	2,250,234
2011-11-08	30.650	31.470	30.250	31.350	28.044	1,266,343
2011-11-07	30.590	31.020	29.590	30.310	27.114	1,463,152
2011-11-04	30.760	31.170	29.970	30.600	27.373	1,144,156
2011-11-03	29.710	31.300	29.060	31.190	27.901	1,889,226
2011-11-02	30.970	31.950	30.480	30.890	27.632	1,429,865
2011-11-01	29.940	30.980	29.100	30.220	27.033	2,421,395
2011-10-31	33.100	33.140	31.250	31.290	27.990	1,506,960
2011-10-28	34.570	34.600	32.800	33.210	29.708	1,598,549
2011-10-27	33.490	34.910	32.360	34.630	30.978	2,388,940
2011-10-26	31.470	31.790	30.670	31.550	28.223	1,637,255
2011-10-25	31.730	32.040	30.760	30.830	27.579	1,320,425
2011-10-24	30.940	32.110	30.900	32.080	28.697	1,603,117
2011-10-21	30.550	30.950	30.240	30.870	27.614	1,306,704
2011-10-20	30.060	30.500	29.580	30.260	27.069	1,303,380
2011-10-19	30.880	31.200	29.970	30.200	27.015	1,506,993
2011-10-18	30.210	31.030	29.620	30.860	27.606	2,117,929
2011-10-17	31.930	32.100	29.890	30.140	26.961	2,394,057
2011-10-14	31.920	32.240	31.110	32.120	28.733	725,101
2011-10-13	31.120	31.555	30.190	31.410	28.098	1,148,582

← NewerPage 63 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.