Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	35.070	35.700	35.030	35.370	31.392	1,040,126
2011-07-18	35.420	35.640	34.710	34.930	31.001	1,244,161
2011-07-15	36.030	36.170	35.150	35.670	31.658	1,800,739
2011-07-14	36.830	36.990	35.850	35.920	31.880	1,777,228
2011-07-13	37.050	37.590	36.830	36.930	32.776	1,068,120
2011-07-12	37.010	37.650	36.890	36.910	32.759	1,670,401
2011-07-11	37.480	37.580	36.880	37.070	32.901	2,112,011
2011-07-08	39.150	39.250	37.880	38.030	33.753	1,875,067
2011-07-07	39.790	39.990	38.890	39.690	35.226	1,866,407
2011-07-06	39.430	39.710	39.051	39.330	34.907	887,501
2011-07-05	39.740	39.870	38.820	39.560	35.111	1,335,064
2011-07-01	38.650	39.900	38.200	39.720	35.253	1,266,036
2011-06-30	38.700	39.000	38.410	38.530	34.197	2,162,579
2011-06-29	38.750	38.820	38.200	38.530	34.197	1,483,402
2011-06-28	38.390	38.850	38.270	38.470	34.143	1,128,989
2011-06-27	38.430	38.500	38.000	38.250	33.948	1,024,868
2011-06-24	38.750	38.850	38.020	38.330	34.019	1,044,971
2011-06-23	38.410	38.660	37.680	38.650	34.303	1,987,950
2011-06-22	39.300	39.670	38.920	39.080	34.685	706,138
2011-06-21	39.260	39.910	39.220	39.590	35.137	980,422
2011-06-20	38.640	39.190	38.320	39.030	34.640	1,061,007
2011-06-17	38.420	39.080	38.390	38.870	34.498	1,710,384
2011-06-16	37.780	38.370	37.710	38.000	33.726	1,417,576
2011-06-15	38.250	38.515	37.360	37.780	33.531	1,416,931
2011-06-14	38.010	39.220	37.900	38.730	34.374	1,437,518
2011-06-13	37.080	37.800	37.080	37.570	33.344	1,727,563
2011-06-10	37.130	37.280	36.510	36.970	32.812	1,283,497
2011-06-09	37.290	37.710	37.170	37.430	33.220	1,067,990
2011-06-08	37.540	37.540	36.930	37.270	33.078	1,505,352
2011-06-07	37.950	38.050	37.470	37.630	33.398	1,019,104
2011-06-06	37.620	37.710	37.030	37.630	33.398	1,672,429
2011-06-03	38.370	38.390	37.710	37.780	33.531	1,138,468
2011-06-02	39.160	39.330	38.750	38.910	34.534	1,019,417
2011-06-01	40.220	40.280	38.990	39.020	34.631	1,252,197
2011-05-31	40.250	40.530	39.970	40.490	35.936	1,337,405
2011-05-27	39.320	39.900	39.250	39.530	35.084	673,607
2011-05-26	38.720	39.170	38.250	39.100	34.702	1,068,036
2011-05-25	39.210	39.630	38.630	38.790	34.427	2,039,093
2011-05-24	39.420	39.970	39.400	39.730	35.040	684,640
2011-05-23	39.810	39.962	39.310	39.320	34.678	837,220
2011-05-20	40.480	40.580	39.693	40.260	35.507	1,026,425
2011-05-19	40.830	41.100	40.430	40.620	35.825	722,303
2011-05-18	40.410	40.840	40.300	40.700	35.895	902,065
2011-05-17	40.120	40.700	39.870	40.570	35.781	1,522,026
2011-05-16	39.760	40.980	39.620	40.320	35.560	1,246,572
2011-05-13	40.540	40.770	39.870	39.980	35.260	1,229,639
2011-05-12	40.870	41.130	40.000	40.580	35.789	903,616
2011-05-11	41.600	41.600	40.400	40.940	36.107	1,226,383
2011-05-10	40.780	41.910	40.540	41.760	36.830	1,452,651
2011-05-09	41.030	41.060	40.320	40.530	35.745	1,001,619
2011-05-06	42.040	42.530	40.780	40.920	36.089	1,425,038
2011-05-05	43.460	43.750	41.270	41.380	36.495	3,181,057
2011-05-04	44.850	45.020	43.130	44.200	38.982	1,581,313
2011-05-03	45.380	45.890	44.630	45.120	39.793	1,545,200
2011-05-02	45.420	45.840	45.200	45.450	40.084	956,341
2011-04-29	44.430	45.310	44.410	45.200	39.864	1,138,545
2011-04-28	44.040	44.440	43.850	44.340	39.105	867,661
2011-04-27	44.120	44.360	43.790	44.220	39.000	1,492,225
2011-04-26	44.190	44.250	43.670	43.980	38.788	1,103,402
2011-04-25	43.600	44.040	43.440	43.840	38.664	756,570

← NewerPage 65 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.