Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	43.090	43.760	42.800	43.660	38.506	762,015
2011-04-20	43.100	43.290	42.350	42.760	37.712	1,062,153
2011-04-19	42.580	42.920	42.150	42.320	37.324	829,891
2011-04-18	42.870	43.035	42.200	42.550	37.527	1,270,436
2011-04-15	43.610	44.000	43.230	43.620	38.470	1,004,485
2011-04-14	43.340	43.780	42.640	43.450	38.321	1,020,027
2011-04-13	44.280	44.489	43.060	43.680	38.523	1,226,168
2011-04-12	44.130	44.433	43.744	43.950	38.761	917,297
2011-04-11	45.000	45.150	44.260	44.560	39.299	970,450
2011-04-08	46.180	46.550	44.790	45.000	39.688	689,747
2011-04-07	46.000	46.799	45.660	45.790	40.384	576,260
2011-04-06	46.420	46.770	45.800	46.120	40.675	582,841
2011-04-05	45.620	46.330	45.090	46.050	40.614	547,137
2011-04-04	46.320	46.630	45.640	45.850	40.437	797,413
2011-04-01	46.000	46.650	45.800	46.280	40.816	795,007
2011-03-31	45.530	45.730	45.010	45.600	40.217	694,782
2011-03-30	45.460	45.740	44.910	45.620	40.234	551,412
2011-03-29	44.740	45.190	44.650	45.040	39.723	702,193
2011-03-28	45.340	45.480	44.780	44.820	39.529	775,524
2011-03-25	44.750	45.830	44.680	45.290	39.943	1,516,442
2011-03-24	43.380	44.800	43.290	44.730	39.449	1,028,487
2011-03-23	42.790	43.200	42.700	43.060	37.977	625,317
2011-03-22	43.570	43.720	42.730	42.920	37.853	892,280
2011-03-21	43.430	43.800	43.115	43.630	38.479	549,049
2011-03-18	43.310	43.370	42.640	43.020	37.941	982,072
2011-03-17	42.990	43.180	42.100	42.450	37.439	580,385
2011-03-16	42.800	42.880	41.630	41.980	37.024	1,123,128
2011-03-15	41.150	43.330	41.000	43.000	37.924	915,891
2011-03-14	41.970	43.040	41.750	42.620	37.588	1,001,204
2011-03-11	42.170	43.080	41.890	42.140	37.165	1,381,321
2011-03-10	43.200	43.360	42.260	42.340	37.342	1,337,324
2011-03-09	43.730	44.250	43.340	43.940	38.753	606,326
2011-03-08	42.920	44.470	42.680	44.000	38.806	859,130
2011-03-07	43.800	44.200	42.870	42.930	37.862	1,141,964
2011-03-04	44.260	44.530	43.150	43.670	38.515	1,041,564
2011-03-03	44.490	44.940	43.760	44.350	39.114	1,233,881
2011-03-02	43.490	44.850	43.470	43.880	38.700	957,072
2011-03-01	45.920	45.990	43.570	43.630	38.479	1,294,179
2011-02-28	45.140	45.890	44.980	45.850	40.437	827,766
2011-02-25	43.640	45.030	43.460	44.970	39.661	793,315
2011-02-24	43.370	44.285	42.730	43.300	38.188	967,053
2011-02-23	44.380	44.380	42.420	43.410	38.285	1,824,049
2011-02-22	45.510	46.050	43.960	44.210	38.770	1,457,666
2011-02-18	47.170	47.170	46.420	46.730	40.980	1,016,130
2011-02-17	45.260	47.180	45.100	46.980	41.199	1,536,328
2011-02-16	43.930	45.460	43.930	45.420	39.831	894,591
2011-02-15	44.340	44.590	43.730	43.760	38.376	702,454
2011-02-14	44.490	44.670	44.210	44.460	38.990	1,092,054
2011-02-11	43.850	44.550	43.620	44.470	38.998	1,113,487
2011-02-10	43.930	44.580	43.810	44.100	38.674	737,479
2011-02-09	44.520	44.660	43.900	44.080	38.656	847,056
2011-02-08	44.780	45.750	44.364	44.760	39.253	1,516,101
2011-02-07	43.010	44.640	43.010	44.610	39.121	1,514,395
2011-02-04	43.590	43.830	42.430	42.950	37.665	1,604,066
2011-02-03	41.640	45.110	39.940	43.370	38.034	5,535,909
2011-02-02	42.990	43.319	42.490	42.850	37.578	1,329,402
2011-02-01	43.090	43.820	42.810	43.120	37.814	1,523,043
2011-01-31	41.950	42.750	41.540	42.560	37.323	1,080,981
2011-01-28	43.250	43.500	41.470	41.720	36.587	1,524,894
2011-01-27	43.090	43.250	42.540	43.160	37.849	1,025,668

← NewerPage 66 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.