Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-17	49.960	50.750	49.550	50.420	42.946	1,196,093
2009-11-16	48.740	50.910	48.700	50.190	42.750	1,256,845
2009-11-13	47.810	48.520	47.170	48.290	41.132	1,040,740
2009-11-12	48.630	49.030	47.450	47.660	40.595	734,029
2009-11-11	48.740	49.830	48.520	48.650	41.439	823,622
2009-11-10	48.530	48.850	47.380	48.230	41.081	1,100,447
2009-11-09	48.570	49.160	48.450	48.730	41.507	1,076,768
2009-11-06	46.680	48.220	46.360	47.960	40.851	1,690,865
2009-11-05	45.970	47.030	45.970	47.000	40.033	1,529,485
2009-11-04	45.910	47.230	45.390	45.650	38.883	2,064,386
2009-11-03	45.980	46.760	44.700	45.060	38.381	2,419,490
2009-11-02	46.270	47.760	45.500	47.120	40.135	1,937,118
2009-10-30	47.720	47.720	44.830	46.030	39.207	1,750,960
2009-10-29	47.150	48.150	46.970	47.800	40.715	1,022,145
2009-10-28	48.290	48.350	46.450	46.650	39.735	1,016,548
2009-10-27	49.060	49.650	47.520	48.330	41.166	1,735,047
2009-10-26	50.800	51.860	49.130	49.220	41.924	1,259,886
2009-10-23	52.780	53.300	50.330	50.730	43.210	1,230,463
2009-10-22	52.420	53.060	51.460	52.470	44.692	1,009,568
2009-10-21	53.690	54.370	52.220	52.310	44.556	985,308
2009-10-20	53.270	53.980	52.630	53.700	45.740	1,094,274
2009-10-19	52.520	53.360	51.690	53.190	45.306	1,407,675
2009-10-16	53.280	53.470	51.660	52.480	44.701	753,665
2009-10-15	50.950	53.800	50.950	53.500	45.570	1,697,214
2009-10-14	52.460	52.460	50.780	51.360	43.747	967,426
2009-10-13	51.500	51.990	50.950	51.550	43.909	626,908
2009-10-12	52.340	52.490	51.360	51.750	44.079	478,756
2009-10-09	52.630	52.640	51.370	51.810	44.130	718,539
2009-10-08	51.780	52.940	51.560	52.540	44.752	990,969
2009-10-07	51.720	52.060	50.770	51.230	43.636	544,935
2009-10-06	51.080	52.270	51.030	51.880	44.190	1,020,566
2009-10-05	50.620	50.999	49.800	50.440	42.963	890,913
2009-10-02	49.880	50.900	49.330	50.060	42.640	1,500,952
2009-10-01	53.750	54.150	50.420	50.450	42.972	2,029,009
2009-09-30	54.970	55.010	53.300	54.070	46.055	1,259,157
2009-09-29	54.630	55.390	54.110	54.630	46.532	790,513
2009-09-28	53.500	54.960	52.930	54.600	46.507	749,541
2009-09-25	53.640	54.520	52.750	53.030	45.169	874,793
2009-09-24	55.810	56.450	53.430	53.900	45.910	1,210,386
2009-09-23	56.890	57.490	55.470	55.540	47.307	1,183,013
2009-09-22	55.480	56.830	54.760	56.690	48.287	1,384,364
2009-09-21	56.930	57.170	55.630	56.730	48.321	1,246,582
2009-09-18	60.090	60.750	57.240	57.420	48.909	2,598,238
2009-09-17	60.430	62.000	59.710	59.900	51.021	2,804,872
2009-09-16	56.560	60.660	56.030	60.650	51.660	3,970,132
2009-09-15	54.720	56.490	54.520	56.340	47.989	1,218,858
2009-09-14	54.850	55.000	54.030	54.780	46.660	1,035,039
2009-09-11	52.910	55.490	52.500	55.170	46.992	2,000,677
2009-09-10	52.340	53.110	51.320	53.010	45.152	1,187,361
2009-09-09	51.350	52.450	50.720	52.240	44.497	1,359,906
2009-09-08	49.800	51.700	49.600	51.240	43.645	1,261,463
2009-09-04	48.500	49.220	47.840	49.210	41.916	727,842
2009-09-03	48.770	48.970	47.440	48.560	41.362	908,881
2009-09-02	50.460	50.480	48.140	48.370	41.200	1,333,724
2009-09-01	50.000	51.590	48.870	49.010	41.745	1,369,978
2009-08-31	50.290	50.920	49.580	50.040	42.623	2,270,696
2009-08-28	50.100	51.110	49.340	50.970	43.415	1,518,502
2009-08-27	49.170	50.000	48.070	49.560	42.214	912,304
2009-08-26	48.900	49.750	48.280	49.160	41.873	852,189
2009-08-25	48.880	50.250	48.740	49.010	41.745	844,582

← NewerPage 72 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.