Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	41.450	41.970	41.320	41.600	35.993	2,001,698
2010-08-04	42.790	43.250	40.870	42.260	36.564	2,777,448
2010-08-03	44.070	44.940	42.395	42.560	36.824	4,253,326
2010-08-02	45.780	47.230	45.780	46.850	40.535	1,148,495
2010-07-30	44.520	45.550	44.155	45.240	39.142	1,010,357
2010-07-29	46.020	46.170	44.560	45.020	38.952	1,055,056
2010-07-28	46.750	46.800	45.830	46.000	39.800	850,690
2010-07-27	48.040	48.040	46.700	46.890	40.570	966,127
2010-07-26	46.090	47.420	46.090	47.380	40.994	709,334
2010-07-23	44.870	46.290	44.870	46.210	39.982	681,451
2010-07-22	44.800	45.670	44.800	45.170	39.082	896,220
2010-07-21	45.440	45.440	43.860	44.150	38.199	903,771
2010-07-20	42.800	44.810	42.650	44.800	38.762	1,082,302
2010-07-19	43.430	43.580	42.560	43.200	37.377	1,564,708
2010-07-16	44.090	44.160	42.970	43.240	37.412	1,492,872
2010-07-15	45.000	45.060	43.650	44.470	38.476	1,021,695
2010-07-14	44.970	45.080	44.210	45.070	38.995	824,462
2010-07-13	44.470	45.470	44.410	45.240	39.142	816,552
2010-07-12	44.450	44.500	43.420	43.890	37.974	665,196
2010-07-09	43.870	44.510	43.790	44.470	38.476	722,433
2010-07-08	44.180	44.330	43.260	43.890	37.974	1,403,099
2010-07-07	44.190	44.210	43.330	43.740	37.845	2,220,865
2010-07-06	44.310	44.740	43.780	44.310	38.338	1,423,458
2010-07-02	43.980	44.420	43.180	43.380	37.533	923,184
2010-07-01	43.860	44.000	42.550	43.660	37.775	1,893,345
2010-06-30	44.230	44.710	43.730	43.830	37.923	1,018,963
2010-06-29	44.940	44.960	43.600	44.240	38.277	1,747,617
2010-06-28	46.050	46.350	45.590	45.770	39.601	843,351
2010-06-25	46.690	46.780	45.400	46.070	39.861	1,245,277
2010-06-24	46.590	47.440	45.980	46.120	39.904	1,433,473
2010-06-23	46.860	47.540	45.900	47.010	40.674	986,984
2010-06-22	48.680	48.970	46.700	46.840	40.527	1,392,164
2010-06-21	49.170	49.710	48.330	48.720	42.153	1,954,354
2010-06-18	47.380	47.620	47.060	47.530	41.124	1,255,661
2010-06-17	47.900	47.990	46.470	47.320	40.942	864,113
2010-06-16	47.310	48.220	47.010	47.740	41.306	1,794,556
2010-06-15	47.420	47.940	46.980	47.840	41.392	2,475,506
2010-06-14	47.430	47.980	46.770	46.900	40.579	992,415
2010-06-11	46.320	47.100	46.140	47.010	40.674	1,037,439
2010-06-10	46.680	47.290	46.290	46.770	40.466	1,521,905
2010-06-09	46.480	46.940	45.160	45.390	39.272	1,970,828
2010-06-08	46.070	46.690	45.370	46.130	39.913	2,737,517
2010-06-07	48.310	48.310	45.850	45.860	39.679	2,996,333
2010-06-04	50.060	50.250	47.800	47.950	41.487	1,759,468
2010-06-03	51.280	51.620	50.350	51.430	44.498	1,151,550
2010-06-02	50.210	51.070	49.590	51.040	44.161	1,497,502
2010-06-01	49.690	51.180	49.660	49.790	43.079	1,230,065
2010-05-28	52.000	52.000	50.410	50.480	43.676	1,220,128
2010-05-27	51.360	52.000	50.550	51.950	44.948	1,108,161
2010-05-26	49.970	51.070	49.480	49.900	43.174	1,530,697
2010-05-25	47.960	49.350	47.420	49.350	42.482	1,469,954
2010-05-24	49.380	50.080	49.170	49.270	42.413	1,017,873
2010-05-21	47.650	50.050	47.650	49.750	42.827	1,755,090
2010-05-20	50.340	50.550	48.760	48.890	42.086	1,869,657
2010-05-19	52.140	52.820	50.960	51.940	44.712	1,640,410
2010-05-18	53.860	54.430	52.250	52.440	45.142	1,522,208
2010-05-17	53.060	53.760	51.680	53.290	45.874	1,095,120
2010-05-14	53.270	53.510	52.280	52.880	45.521	1,035,366
2010-05-13	54.430	54.810	53.730	53.880	46.382	848,932
2010-05-12	54.810	55.480	54.070	54.710	47.096	2,644,264

← NewerPage 69 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.