Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-24	49.760	50.300	48.210	48.610	41.405	767,363
2009-08-21	48.870	49.970	48.570	49.710	42.129	795,119
2009-08-20	48.380	48.850	47.990	48.240	40.883	638,956
2009-08-19	46.710	48.320	46.380	48.030	40.705	882,462
2009-08-18	46.360	47.350	46.040	47.140	39.951	729,917
2009-08-17	47.150	47.490	45.750	46.110	39.078	811,163
2009-08-14	49.130	49.240	47.610	48.040	40.713	744,341
2009-08-13	49.440	49.440	48.550	49.240	41.730	719,449
2009-08-12	48.180	49.730	47.950	49.150	41.654	1,116,097
2009-08-11	48.930	49.000	47.560	48.290	40.925	706,290
2009-08-10	49.900	50.320	48.320	49.260	41.747	1,218,784
2009-08-07	49.280	51.230	48.970	50.400	42.713	1,075,228
2009-08-06	49.580	49.629	48.260	48.730	41.298	832,223
2009-08-05	48.440	49.865	48.140	49.630	42.061	1,942,847
2009-08-04	46.120	50.200	45.010	49.570	42.010	3,559,463
2009-08-03	47.740	48.740	47.450	47.800	40.510	1,523,013
2009-07-31	47.420	48.150	47.230	47.480	40.239	974,698
2009-07-30	46.540	47.720	46.540	47.400	40.171	1,202,926
2009-07-29	48.230	48.230	45.910	46.310	39.247	1,241,311
2009-07-28	47.290	48.680	46.850	48.410	41.027	1,125,895
2009-07-27	47.520	47.860	46.830	47.540	40.290	911,572
2009-07-24	46.550	47.900	46.540	47.500	40.256	1,127,366
2009-07-23	44.720	47.040	44.360	46.770	39.637	1,965,843
2009-07-22	42.260	45.060	42.260	44.550	37.756	1,829,536
2009-07-21	43.860	44.420	41.940	42.530	36.044	1,875,918
2009-07-20	42.470	43.370	42.260	43.250	36.654	1,309,729
2009-07-17	42.200	42.510	41.570	42.180	35.747	1,723,428
2009-07-16	42.120	42.890	41.810	42.230	35.789	1,331,984
2009-07-15	41.750	42.510	41.470	42.120	35.696	1,367,095
2009-07-14	40.820	41.540	40.170	41.090	34.823	2,901,280
2009-07-13	41.000	41.410	39.140	41.350	35.044	2,161,463
2009-07-10	42.290	42.650	39.650	40.600	34.408	3,034,408
2009-07-09	42.130	43.170	41.645	42.690	36.179	1,477,648
2009-07-08	41.350	42.130	41.000	41.800	35.425	2,199,317
2009-07-07	43.710	43.710	40.970	41.000	34.747	2,446,950
2009-07-06	42.340	43.760	41.920	43.760	37.086	1,872,794
2009-07-02	42.260	43.110	41.790	43.080	36.510	1,504,881
2009-07-01	43.650	43.720	42.710	42.830	36.298	1,282,547
2009-06-30	43.430	44.000	42.990	43.100	36.527	1,929,521
2009-06-29	45.030	45.290	43.080	43.350	36.739	1,848,118
2009-06-26	44.970	45.010	44.042	44.490	37.705	1,133,947
2009-06-25	43.530	45.240	43.290	45.030	38.162	1,537,454
2009-06-24	43.720	45.300	43.300	43.670	37.010	1,330,237
2009-06-23	43.160	43.860	42.940	43.360	36.747	1,243,956
2009-06-22	43.550	44.620	42.790	42.980	36.425	2,155,763
2009-06-19	43.960	44.160	42.823	43.570	36.925	2,116,626
2009-06-18	44.240	44.710	43.260	43.510	36.874	1,233,146
2009-06-17	45.170	45.345	43.920	44.180	37.442	2,661,262
2009-06-16	46.390	46.600	44.990	45.300	38.391	2,655,184
2009-06-15	46.870	46.870	45.050	46.000	38.984	3,619,901
2009-06-12	42.930	47.210	42.930	47.200	40.001	13,891,680
2009-06-11	41.070	43.320	41.010	42.700	36.188	5,160,032
2009-06-10	45.120	45.200	43.140	43.970	37.264	1,041,919
2009-06-09	44.930	45.470	44.010	44.620	37.815	1,174,862
2009-06-08	45.940	46.220	44.050	44.660	37.849	1,189,937
2009-06-05	47.180	47.990	45.760	46.090	39.061	1,279,584
2009-06-04	46.480	46.920	45.000	46.260	39.205	1,116,044
2009-06-03	47.910	48.080	45.400	46.260	39.205	1,376,808
2009-06-02	48.330	49.670	47.260	48.290	40.925	1,736,408
2009-06-01	45.430	48.080	45.020	47.780	40.493	1,746,579

← NewerPage 73 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.