Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-12	54.810	55.480	54.070	54.710	47.096	2,644,264
2010-05-11	54.220	55.760	53.530	54.510	46.924	2,070,625
2010-05-10	51.960	55.310	51.390	55.050	47.389	2,137,891
2010-05-07	51.650	52.530	49.750	51.080	43.971	2,271,587
2010-05-06	53.750	55.050	48.720	51.750	44.548	2,158,222
2010-05-05	54.700	55.730	52.930	54.020	46.502	2,114,315
2010-05-04	57.040	57.110	54.750	55.500	47.776	3,237,591
2010-05-03	56.200	59.900	55.690	58.890	50.695	3,965,596
2010-04-30	58.340	59.330	57.000	57.280	49.309	1,951,664
2010-04-29	56.410	58.610	56.230	58.240	50.135	1,750,320
2010-04-28	55.600	56.380	54.920	56.060	48.258	1,546,662
2010-04-27	57.610	57.680	55.000	55.360	47.656	1,995,664
2010-04-26	57.570	58.770	57.190	57.840	49.791	1,983,223
2010-04-23	55.760	57.300	55.050	57.270	49.300	1,859,282
2010-04-22	53.990	56.000	53.250	55.950	48.164	1,305,766
2010-04-21	54.020	54.870	53.670	54.430	46.855	1,367,869
2010-04-20	53.190	54.120	52.830	53.840	46.347	1,045,764
2010-04-19	52.350	52.940	51.810	52.910	45.547	1,018,586
2010-04-16	53.260	54.990	51.690	52.900	45.538	1,903,456
2010-04-15	51.280	54.120	50.980	53.280	45.865	2,851,515
2010-04-14	49.940	51.570	49.810	51.450	44.290	1,915,171
2010-04-13	49.330	50.050	49.310	49.770	42.844	1,405,575
2010-04-12	48.290	49.400	48.250	49.280	42.422	1,140,155
2010-04-09	48.110	48.850	47.760	48.420	41.682	879,009
2010-04-08	47.890	48.320	47.200	48.080	41.389	941,222
2010-04-07	48.650	48.940	47.620	47.930	41.260	1,323,968
2010-04-06	49.100	49.460	48.500	48.870	42.069	1,071,235
2010-04-05	49.120	49.950	48.910	49.420	42.542	843,547
2010-04-01	47.460	49.270	47.460	49.090	42.258	1,512,088
2010-03-31	47.610	47.940	47.050	47.240	40.666	722,948
2010-03-30	48.300	48.580	47.280	47.680	41.045	866,071
2010-03-29	47.970	48.430	47.872	48.220	41.509	819,501
2010-03-26	48.360	48.800	47.130	47.780	41.131	1,451,186
2010-03-25	50.130	50.410	48.140	48.260	41.544	2,447,054
2010-03-24	49.900	50.730	49.680	49.730	42.809	1,451,579
2010-03-23	49.700	50.280	49.130	50.180	43.197	1,488,794
2010-03-22	48.010	50.300	47.940	49.550	42.654	2,105,836
2010-03-19	48.410	48.850	47.850	48.570	41.811	1,771,957
2010-03-18	49.650	49.650	47.550	48.390	41.656	1,943,286
2010-03-17	46.840	50.400	46.753	49.650	42.740	4,235,629
2010-03-16	45.690	46.620	45.300	46.490	40.020	2,481,184
2010-03-15	45.210	45.590	44.895	45.480	39.151	835,796
2010-03-12	45.930	46.000	45.070	45.260	38.961	935,139
2010-03-11	45.050	45.650	44.720	45.640	39.289	685,634
2010-03-10	45.750	46.060	45.250	45.410	39.091	948,869
2010-03-09	45.810	46.120	45.190	45.690	39.332	1,400,188
2010-03-08	45.120	46.010	44.890	45.950	39.555	984,034
2010-03-05	44.210	45.140	44.150	45.090	38.815	867,235
2010-03-04	43.880	44.350	43.340	43.770	37.679	1,286,490
2010-03-03	42.850	44.040	42.740	43.890	37.782	1,242,698
2010-03-02	43.200	43.540	42.630	42.680	36.740	1,302,649
2010-03-01	43.590	43.590	42.520	43.010	37.025	1,574,226
2010-02-26	44.570	44.680	43.205	43.410	37.369	1,617,555
2010-02-25	44.360	44.590	43.720	44.550	38.350	757,354
2010-02-24	45.120	45.210	44.320	44.880	38.634	697,518
2010-02-23	45.900	46.060	44.810	45.180	38.677	1,340,430
2010-02-22	45.710	46.420	45.380	45.820	39.225	1,215,895
2010-02-19	44.220	45.610	44.040	45.500	38.951	1,372,595
2010-02-18	44.170	44.600	43.930	44.450	38.052	621,099
2010-02-17	44.640	45.000	43.970	44.350	37.967	1,008,427

← NewerPage 70 of 79 · 4,735 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.