Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	31.240	31.820	30.861	31.460	28.142	1,255,779
2011-10-11	29.590	31.210	29.440	31.030	27.758	2,064,754
2011-10-10	28.650	29.960	28.650	29.940	26.783	1,187,450
2011-10-07	29.410	29.630	27.530	28.040	25.083	988,819
2011-10-06	28.350	29.240	27.820	29.070	26.004	827,163
2011-10-05	27.310	28.750	27.240	28.410	25.414	1,571,847
2011-10-04	25.840	27.510	25.060	27.420	24.528	2,352,982
2011-10-03	27.580	27.580	25.960	26.190	23.428	3,081,623
2011-09-30	28.470	28.680	27.440	27.560	24.654	1,673,281
2011-09-29	29.760	29.990	28.130	28.950	25.897	2,005,508
2011-09-28	30.380	30.440	29.340	29.420	26.317	1,293,143
2011-09-27	31.040	31.760	29.980	30.200	27.015	1,711,966
2011-09-26	29.250	29.860	28.450	29.800	26.657	1,604,073
2011-09-23	28.530	30.215	28.350	28.880	25.834	1,938,515
2011-09-22	29.040	29.410	28.200	28.660	25.638	2,670,639
2011-09-21	30.630	31.230	29.920	29.920	26.765	2,059,019
2011-09-20	31.500	32.110	30.720	30.770	27.525	1,264,003
2011-09-19	32.500	32.560	30.900	31.360	28.053	1,405,874
2011-09-16	33.450	34.220	32.700	33.180	29.681	1,624,356
2011-09-15	33.660	33.880	33.150	33.260	29.752	1,121,982
2011-09-14	33.300	33.760	32.300	33.200	29.699	1,875,087
2011-09-13	32.350	33.450	31.950	32.970	29.493	1,847,305
2011-09-12	31.560	32.490	31.200	32.330	28.920	1,686,718
2011-09-09	34.220	34.220	31.670	31.810	28.455	3,392,041
2011-09-08	34.870	35.150	34.280	34.530	30.888	1,925,742
2011-09-07	35.290	35.885	34.340	35.590	31.837	3,091,727
2011-09-06	30.680	36.700	30.680	34.880	31.202	4,405,721
2011-09-02	34.320	34.320	32.390	32.470	29.046	1,820,458
2011-09-01	35.150	35.830	34.160	34.230	30.620	2,028,146
2011-08-31	35.460	36.080	34.880	35.030	31.336	1,790,183
2011-08-30	35.090	35.270	34.000	35.010	31.318	2,186,335
2011-08-29	35.150	35.980	34.560	35.200	31.488	1,696,913
2011-08-26	33.500	34.730	33.240	34.490	30.853	1,534,381
2011-08-25	33.800	34.000	32.840	33.570	30.030	1,472,941
2011-08-24	31.640	33.730	31.540	33.600	30.057	2,253,800
2011-08-23	30.120	31.900	29.670	31.900	28.312	2,001,493
2011-08-22	29.900	30.330	29.300	30.020	26.644	2,107,772
2011-08-19	29.950	30.347	29.240	29.560	26.235	2,257,751
2011-08-18	31.560	31.560	29.682	29.970	26.599	2,898,924
2011-08-17	33.310	33.730	32.260	32.420	28.774	2,434,585
2011-08-16	31.850	33.430	31.850	33.150	29.422	3,020,850
2011-08-15	30.950	32.860	30.620	32.830	29.138	2,381,266
2011-08-12	30.880	31.470	30.000	30.250	26.848	2,641,244
2011-08-11	30.260	31.190	29.600	30.680	27.229	3,995,790
2011-08-10	31.540	31.760	29.930	30.180	26.786	5,283,017
2011-08-09	33.140	33.410	28.890	32.310	28.676	8,224,898
2011-08-08	32.830	33.650	32.140	32.550	28.889	9,031,211
2011-08-05	34.190	34.400	33.190	33.750	29.954	6,151,111
2011-08-04	32.650	34.540	32.470	33.540	29.768	6,708,228
2011-08-03	31.650	33.105	30.820	33.000	29.288	4,351,515
2011-08-02	32.860	32.940	31.440	31.440	27.904	3,887,547
2011-08-01	34.730	34.750	33.140	33.540	29.768	1,896,414
2011-07-29	33.540	34.510	33.270	34.290	30.433	2,366,170
2011-07-28	34.500	34.720	33.810	33.830	30.025	1,525,158
2011-07-27	35.200	35.340	34.360	34.450	30.575	1,932,357
2011-07-26	35.970	36.000	35.264	35.510	31.516	1,325,947
2011-07-25	35.490	36.320	35.280	35.730	31.711	1,000,461
2011-07-22	36.080	36.110	35.100	35.850	31.818	1,049,921
2011-07-21	35.650	36.360	35.520	36.130	32.066	1,397,952
2011-07-20	35.400	35.870	35.330	35.400	31.419	997,653

← NewerPage 64 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.