Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-29	43.310	44.410	43.240	44.290	37.535	1,788,155
2009-05-28	41.620	42.190	40.250	42.010	35.603	1,746,490
2009-05-27	41.840	42.960	40.750	40.820	34.594	1,397,274
2009-05-26	39.910	42.660	39.910	41.930	35.535	1,295,806
2009-05-22	40.860	41.170	39.770	40.260	34.120	1,123,758
2009-05-21	41.070	41.540	39.650	40.530	34.349	1,691,079
2009-05-20	43.920	44.453	42.030	42.360	35.484	1,536,940
2009-05-19	43.610	44.060	42.910	43.030	36.046	1,456,149
2009-05-18	41.930	43.470	41.550	43.460	36.406	1,380,920
2009-05-15	42.000	43.190	41.090	41.380	34.663	1,648,790
2009-05-14	42.760	43.580	41.210	41.480	34.747	1,814,964
2009-05-13	45.520	45.590	42.320	42.380	35.501	1,991,756
2009-05-12	46.890	47.670	45.320	46.010	38.542	869,493
2009-05-11	47.090	48.050	45.828	46.530	38.977	1,255,043
2009-05-08	47.710	48.460	46.150	47.650	39.916	1,224,017
2009-05-07	50.190	51.980	46.860	47.220	39.555	1,379,025
2009-05-06	49.370	49.870	47.820	49.750	41.675	1,951,598
2009-05-05	47.990	52.470	47.100	48.320	40.477	3,094,527
2009-05-04	46.420	50.900	45.300	50.500	42.303	3,517,951
2009-05-01	47.500	47.500	45.200	45.260	37.914	1,812,968
2009-04-30	50.000	50.460	47.500	47.550	39.832	1,528,849
2009-04-29	51.200	51.820	49.620	50.190	42.043	1,035,169
2009-04-28	49.740	51.360	49.410	50.690	42.462	722,552
2009-04-27	51.220	51.990	50.000	50.480	42.286	1,152,753
2009-04-24	49.670	51.940	49.670	51.490	43.132	1,190,909
2009-04-23	49.370	49.800	47.820	49.660	41.599	889,047
2009-04-22	48.820	50.869	48.410	49.230	41.239	1,423,948
2009-04-21	48.480	49.720	47.890	49.110	41.139	921,900
2009-04-20	51.260	51.470	48.600	48.940	40.996	989,091
2009-04-17	52.680	53.940	51.970	52.330	43.836	1,413,544
2009-04-16	49.080	53.940	48.440	52.630	44.087	3,195,342
2009-04-15	46.820	48.690	46.560	48.650	40.753	1,069,992
2009-04-14	46.980	47.750	46.550	46.980	39.354	1,354,123
2009-04-13	46.490	47.780	45.310	47.330	39.648	1,300,500
2009-04-09	46.500	47.200	45.030	47.060	39.421	1,378,166
2009-04-08	44.320	44.540	43.340	44.010	36.866	759,903
2009-04-07	45.640	45.790	43.300	43.670	36.582	842,282
2009-04-06	47.000	47.760	45.000	46.510	38.961	1,284,518
2009-04-03	47.560	48.350	46.680	48.300	40.460	845,691
2009-04-02	47.020	48.900	47.010	47.410	39.715	1,880,574
2009-04-01	43.560	46.400	43.080	45.960	38.500	1,069,782
2009-03-31	44.480	45.120	43.950	44.290	37.101	1,236,810
2009-03-30	43.210	44.450	42.710	44.350	37.151	1,426,735
2009-03-27	45.500	46.040	43.880	44.390	37.185	1,393,257
2009-03-26	44.080	46.180	43.830	46.060	38.584	2,094,432
2009-03-25	41.650	43.949	41.490	43.730	36.632	2,380,001
2009-03-24	40.410	41.970	40.380	41.140	34.462	1,354,457
2009-03-23	39.400	40.680	38.730	40.680	34.077	1,753,835
2009-03-20	39.830	40.220	38.230	38.700	32.418	1,888,774
2009-03-19	42.090	42.090	39.640	39.770	33.315	1,632,582
2009-03-18	40.910	40.920	39.880	40.610	34.018	2,161,583
2009-03-17	39.890	41.160	39.540	41.150	34.471	1,341,051
2009-03-16	40.050	40.660	39.630	39.870	33.398	2,349,689
2009-03-13	37.620	39.640	37.520	39.620	33.189	2,098,422
2009-03-12	36.920	37.390	35.920	37.250	31.204	3,012,435
2009-03-11	36.350	37.500	36.260	36.920	30.927	1,309,380
2009-03-10	35.180	36.420	34.830	36.350	30.450	2,687,984
2009-03-09	35.020	36.300	34.300	34.550	28.942	1,282,205
2009-03-06	37.290	37.650	35.020	35.820	30.006	1,611,181
2009-03-05	38.460	39.200	36.470	36.970	30.969	1,632,911

← NewerPage 74 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.