Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	36.240	36.630	35.850	36.510	31.797	987,374
2010-10-28	36.550	36.600	35.960	36.260	31.579	911,821
2010-10-27	36.340	36.440	35.800	36.230	31.553	1,102,305
2010-10-26	36.700	37.000	36.520	36.750	32.006	863,123
2010-10-25	37.010	37.470	36.740	36.940	32.171	1,036,191
2010-10-22	36.470	36.707	36.200	36.700	31.962	880,995
2010-10-21	36.330	37.110	36.090	36.370	31.675	1,953,127
2010-10-20	35.930	36.350	35.720	36.190	31.518	1,322,443
2010-10-19	35.840	36.190	35.395	35.890	31.257	2,367,699
2010-10-18	36.530	36.530	36.180	36.510	31.797	851,764
2010-10-15	36.740	36.820	36.110	36.530	31.814	1,278,039
2010-10-14	36.540	36.650	36.180	36.430	31.727	1,484,560
2010-10-13	36.290	36.590	36.020	36.510	31.797	1,387,507
2010-10-12	36.330	36.350	35.870	36.010	31.361	1,653,312
2010-10-11	36.780	36.850	36.310	36.510	31.797	1,358,060
2010-10-08	37.100	37.280	36.450	36.790	32.040	2,541,288
2010-10-07	38.210	38.210	36.970	37.100	32.310	1,326,537
2010-10-06	37.530	38.170	37.340	37.990	33.086	1,356,686
2010-10-05	37.340	37.840	36.950	37.630	32.772	1,152,031
2010-10-04	37.500	37.500	36.820	36.890	32.128	1,442,114
2010-10-01	37.280	37.890	37.160	37.500	32.659	2,140,706
2010-09-30	37.280	37.590	36.660	36.920	32.154	1,918,869
2010-09-29	36.570	36.980	36.370	36.980	32.206	1,643,194
2010-09-28	36.310	36.830	35.610	36.740	31.997	1,730,419
2010-09-27	36.650	36.650	36.030	36.210	31.535	953,955
2010-09-24	36.110	36.550	35.920	36.460	31.753	2,809,522
2010-09-23	36.500	36.630	35.670	35.700	31.091	1,471,271
2010-09-22	37.840	37.890	36.590	36.800	32.049	1,895,480
2010-09-21	37.130	38.240	37.130	37.780	32.903	3,795,807
2010-09-20	36.620	36.860	36.500	36.630	31.901	2,120,246
2010-09-17	36.880	37.060	36.550	36.630	31.901	2,008,635
2010-09-16	37.730	37.900	37.000	37.160	32.363	1,707,584
2010-09-15	37.740	37.950	37.520	37.820	32.937	798,126
2010-09-14	38.360	38.640	37.690	37.870	32.981	853,542
2010-09-13	38.820	39.000	38.000	38.480	33.512	1,451,427
2010-09-10	38.230	38.700	37.995	38.460	33.495	1,151,466
2010-09-09	38.840	38.870	37.720	38.110	33.190	975,091
2010-09-08	38.260	38.470	37.760	38.250	33.312	1,662,655
2010-09-07	38.760	39.750	38.260	38.260	33.321	2,855,426
2010-09-03	38.650	39.370	38.300	38.550	33.573	1,757,476
2010-09-02	37.760	38.700	37.510	38.390	33.434	1,338,560
2010-09-01	37.250	37.730	37.190	37.660	32.798	1,564,785
2010-08-31	37.110	37.480	36.650	36.760	32.014	1,742,463
2010-08-30	38.270	38.300	37.410	37.450	32.615	1,595,863
2010-08-27	38.010	38.510	37.390	38.480	33.512	1,792,056
2010-08-26	37.750	38.130	37.360	37.700	32.833	1,381,828
2010-08-25	36.690	37.730	36.360	37.600	32.746	2,097,827
2010-08-24	37.380	37.390	36.420	37.000	32.223	4,303,684
2010-08-23	39.030	39.250	38.220	38.310	33.147	1,335,652
2010-08-20	38.020	38.910	38.020	38.900	33.657	1,653,592
2010-08-19	38.830	38.830	38.000	38.470	33.285	1,799,845
2010-08-18	38.570	39.560	38.310	39.200	33.917	1,440,264
2010-08-17	38.730	39.079	38.260	38.610	33.406	2,656,196
2010-08-16	38.050	38.300	37.680	38.250	33.095	1,668,983
2010-08-13	38.600	38.890	38.320	38.320	33.155	1,519,041
2010-08-12	39.310	39.370	38.430	38.690	33.475	1,993,563
2010-08-11	40.020	40.260	39.700	39.740	34.384	1,631,553
2010-08-10	41.250	41.280	40.190	40.600	35.128	1,812,200
2010-08-09	41.920	41.920	41.330	41.600	35.993	1,088,582
2010-08-06	41.250	41.720	41.010	41.620	36.010	1,508,734

← NewerPage 68 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.