Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	42.300	43.140	41.860	43.040	37.744	1,545,106
2011-01-25	41.960	42.420	41.580	42.230	37.034	1,513,709
2011-01-24	40.430	42.730	40.430	42.020	36.850	1,312,385
2011-01-21	40.930	41.219	40.290	40.510	35.526	1,199,819
2011-01-20	40.230	41.080	40.050	40.650	35.648	1,024,057
2011-01-19	40.720	40.920	40.185	40.370	35.403	1,084,316
2011-01-18	41.040	41.250	40.380	40.600	35.604	967,450
2011-01-14	40.220	41.090	40.060	41.060	36.008	1,003,743
2011-01-13	40.770	41.240	40.370	40.510	35.526	1,099,102
2011-01-12	40.860	41.730	40.550	40.710	35.701	1,289,965
2011-01-11	40.640	40.970	40.280	40.500	35.517	1,063,750
2011-01-10	40.330	40.850	39.770	40.370	35.403	1,508,508
2011-01-07	40.500	40.990	39.950	40.500	35.517	1,498,504
2011-01-06	41.230	41.370	40.290	40.490	35.508	1,942,274
2011-01-05	41.720	42.120	40.520	41.260	36.183	3,242,149
2011-01-04	43.410	43.640	41.780	42.140	36.955	2,475,121
2011-01-03	44.910	45.220	44.360	44.460	38.990	1,527,182
2010-12-31	44.700	44.910	44.190	44.360	38.902	866,846
2010-12-30	45.020	45.150	44.710	44.830	39.314	867,248
2010-12-29	44.490	45.330	44.450	45.170	39.612	938,027
2010-12-28	44.640	44.640	44.080	44.330	38.876	634,895
2010-12-27	44.710	44.800	44.120	44.430	38.963	824,105
2010-12-23	45.090	45.570	44.690	44.820	39.305	1,034,404
2010-12-22	45.640	45.710	45.030	45.220	39.656	1,164,140
2010-12-21	45.550	45.900	45.380	45.510	39.910	1,216,944
2010-12-20	46.090	46.470	45.280	45.500	39.902	1,541,806
2010-12-17	47.100	47.330	45.990	46.060	40.393	2,131,017
2010-12-16	46.420	47.340	46.180	47.330	41.506	986,620
2010-12-15	47.280	48.260	46.160	46.390	40.682	2,328,248
2010-12-14	44.890	47.571	44.820	47.370	41.541	3,244,358
2010-12-13	43.440	45.070	43.400	44.780	39.270	1,560,551
2010-12-10	42.500	43.480	42.500	43.280	37.955	968,346
2010-12-09	42.430	42.579	41.880	42.520	37.288	943,765
2010-12-08	42.410	42.630	41.670	42.290	37.087	611,377
2010-12-07	42.470	42.700	42.130	42.280	37.078	2,103,494
2010-12-06	41.950	42.060	41.450	41.670	36.543	910,126
2010-12-03	42.060	42.300	41.720	42.000	36.832	1,909,680
2010-12-02	42.000	42.690	41.640	42.350	37.139	1,546,786
2010-12-01	40.950	42.310	40.630	41.940	36.780	1,261,932
2010-11-30	39.050	40.460	38.800	40.120	35.184	1,459,038
2010-11-29	38.490	39.620	38.490	39.460	34.605	889,865
2010-11-26	39.680	39.680	38.700	38.760	33.991	513,195
2010-11-24	39.580	40.000	39.480	39.900	34.991	542,511
2010-11-23	39.370	39.620	39.050	39.200	34.377	677,774
2010-11-22	39.320	40.030	39.000	40.000	35.078	843,574
2010-11-19	39.630	39.710	39.170	39.550	34.684	841,117
2010-11-18	39.540	40.210	39.310	39.620	34.745	806,101
2010-11-17	39.080	39.350	38.670	38.940	34.149	719,747
2010-11-16	39.450	39.820	38.710	39.150	34.333	1,325,617
2010-11-15	40.810	40.950	39.560	39.610	34.736	1,183,914
2010-11-12	41.200	41.810	40.540	40.660	35.657	1,271,485
2010-11-11	41.310	41.800	41.010	41.630	36.508	1,149,628
2010-11-10	42.100	42.220	40.820	41.810	36.666	1,488,688
2010-11-09	43.480	43.480	41.870	42.120	36.937	1,320,110
2010-11-08	42.260	43.500	42.100	43.430	38.086	2,016,234
2010-11-05	41.360	43.490	41.178	42.390	37.174	3,053,017
2010-11-04	39.340	41.350	39.260	41.340	36.253	2,723,576
2010-11-03	39.470	39.670	38.080	38.880	34.096	2,015,275
2010-11-02	35.650	39.700	35.650	39.290	34.456	5,084,235
2010-11-01	36.670	36.860	35.940	36.200	31.527	2,046,732

← NewerPage 67 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.