Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-16	43.210	44.620	43.020	44.480	38.078	1,312,546
2010-02-12	42.290	42.990	41.990	42.940	36.760	1,457,402
2010-02-11	42.800	43.070	42.160	43.050	36.854	1,215,462
2010-02-10	43.690	43.710	41.900	42.830	36.666	2,004,284
2010-02-09	42.980	43.300	41.800	42.630	36.494	3,844,884
2010-02-08	43.740	44.280	43.250	43.500	37.239	1,544,459
2010-02-05	43.290	43.810	42.590	43.660	37.376	1,577,268
2010-02-04	44.580	44.890	42.980	43.300	37.068	1,976,141
2010-02-03	45.760	46.050	44.840	45.120	38.626	812,364
2010-02-02	45.270	46.040	44.900	45.840	39.242	931,146
2010-02-01	44.540	44.950	44.110	44.950	38.480	858,643
2010-01-29	45.390	45.880	44.030	44.190	37.830	1,654,710
2010-01-28	46.450	46.450	44.700	45.170	38.669	995,605
2010-01-27	46.590	46.590	45.150	46.220	39.568	1,506,015
2010-01-26	46.500	47.530	46.080	46.940	40.184	1,020,433
2010-01-25	47.620	47.700	46.250	46.770	40.038	1,594,506
2010-01-22	48.020	48.710	46.960	47.060	40.287	1,644,518
2010-01-21	50.960	50.960	48.410	48.440	41.468	1,477,008
2010-01-20	51.250	51.260	50.490	50.960	43.625	724,394
2010-01-19	51.150	51.890	50.695	51.780	44.327	718,433
2010-01-15	52.670	52.810	51.000	51.160	43.797	1,117,071
2010-01-14	52.670	52.870	52.070	52.650	45.072	482,532
2010-01-13	52.170	52.810	51.610	52.790	45.192	680,072
2010-01-12	51.710	52.418	51.590	52.080	44.584	894,786
2010-01-11	53.090	53.120	51.700	52.180	44.670	973,534
2010-01-08	53.110	53.350	52.290	52.650	45.072	701,945
2010-01-07	54.040	54.040	52.690	53.170	45.517	1,126,838
2010-01-06	52.990	54.360	52.990	53.850	46.099	1,082,832
2010-01-05	52.850	52.930	52.000	52.930	45.312	830,222
2010-01-04	53.410	53.410	52.170	52.730	45.141	1,127,989
2009-12-31	53.610	53.720	52.670	52.670	45.089	546,929
2009-12-30	53.250	53.890	53.010	53.570	45.860	653,466
2009-12-29	53.230	53.770	53.220	53.550	45.843	394,736
2009-12-28	53.510	53.630	52.920	53.270	45.603	476,711
2009-12-24	53.260	53.670	52.940	53.530	45.825	354,485
2009-12-23	53.000	53.500	52.770	52.770	45.175	1,087,984
2009-12-22	51.300	53.020	51.300	52.890	45.278	1,024,154
2009-12-21	49.680	51.630	49.680	51.240	43.865	1,605,722
2009-12-18	49.000	49.780	48.800	49.780	42.615	1,409,470
2009-12-17	48.760	49.220	48.010	48.830	41.802	660,389
2009-12-16	48.360	49.250	48.330	48.870	41.836	791,594
2009-12-15	48.230	48.750	47.930	48.130	41.203	580,339
2009-12-14	48.130	48.690	47.840	48.500	41.519	870,433
2009-12-11	47.890	47.890	46.980	47.880	40.989	919,484
2009-12-10	47.890	48.140	47.400	47.600	40.749	899,416
2009-12-09	48.280	48.680	47.190	47.690	40.826	1,218,292
2009-12-08	48.250	49.330	47.350	48.040	41.126	874,198
2009-12-07	48.340	49.350	48.163	48.520	41.537	984,596
2009-12-04	49.450	50.310	48.000	49.030	41.973	1,036,080
2009-12-03	49.690	49.765	48.420	48.500	41.519	581,921
2009-12-02	48.710	49.830	48.600	49.430	42.316	1,123,431
2009-12-01	48.580	49.190	48.290	48.580	41.588	788,322
2009-11-30	48.600	48.910	47.720	48.480	41.502	1,362,694
2009-11-27	47.960	49.350	47.260	48.690	41.682	549,458
2009-11-25	49.990	50.390	49.700	50.030	42.829	840,153
2009-11-24	50.540	50.590	49.540	49.900	42.718	960,216
2009-11-23	50.230	51.310	50.230	50.510	43.240	1,383,641
2009-11-20	50.700	50.700	49.180	49.770	42.393	1,391,920
2009-11-19	50.000	50.170	48.590	49.500	42.163	1,619,444
2009-11-18	50.320	51.060	50.030	50.240	42.793	2,142,378

← NewerPage 71 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.