Vulcan Materials CO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-04	40.230	40.750	39.085	39.520	33.105	1,898,671
2009-03-03	41.160	41.600	39.120	39.490	33.080	1,814,998
2009-03-02	40.510	42.370	40.140	40.630	34.035	1,735,009
2009-02-27	42.090	43.400	41.190	41.410	34.689	2,111,542
2009-02-26	42.860	44.900	41.730	43.090	36.096	1,719,529
2009-02-25	42.690	43.520	40.340	42.290	35.426	2,318,510
2009-02-24	39.670	42.578	38.900	41.930	34.714	1,752,939
2009-02-23	40.990	41.810	38.750	39.640	32.818	1,948,195
2009-02-20	40.140	41.870	39.300	40.450	33.488	2,833,277
2009-02-19	43.200	44.000	40.380	40.750	33.737	1,662,940
2009-02-18	44.890	44.890	41.000	42.810	35.442	2,404,359
2009-02-17	45.570	45.590	43.930	44.120	36.527	2,010,113
2009-02-13	47.200	47.500	45.250	45.730	37.860	1,162,863
2009-02-12	45.000	47.570	43.900	47.470	39.300	2,494,035
2009-02-11	46.940	47.330	44.000	44.940	37.206	2,290,984
2009-02-10	49.200	53.800	46.770	47.340	39.193	4,105,770
2009-02-09	51.170	51.170	48.530	49.290	40.807	1,967,568
2009-02-06	51.810	52.620	51.000	51.470	42.612	1,588,490
2009-02-05	50.430	52.690	50.070	51.070	42.281	1,473,067
2009-02-04	50.820	55.250	50.820	51.440	42.587	2,036,032
2009-02-03	49.000	51.580	48.670	50.820	42.074	1,898,560
2009-02-02	48.680	49.230	47.550	48.260	39.954	1,788,612
2009-01-30	51.390	51.940	49.030	49.460	40.948	1,792,140
2009-01-29	53.010	53.090	50.660	50.860	42.107	1,805,763
2009-01-28	54.450	56.240	52.810	53.460	44.259	1,469,007
2009-01-27	51.240	53.140	50.530	52.560	43.514	1,488,084
2009-01-26	53.550	54.210	50.110	50.580	41.875	2,552,169
2009-01-23	51.000	53.980	50.580	53.180	44.027	1,490,670
2009-01-22	52.720	53.140	51.020	52.330	43.324	1,657,260
2009-01-21	54.500	54.980	51.780	53.730	44.483	1,585,052
2009-01-20	57.140	57.290	52.850	53.830	44.566	2,263,733
2009-01-16	57.610	60.640	57.090	58.670	48.573	2,088,107
2009-01-15	55.500	58.360	53.330	56.730	46.966	2,202,404
2009-01-14	55.990	56.620	55.010	55.800	46.197	1,481,259
2009-01-13	58.410	58.700	56.930	58.180	48.167	1,620,221
2009-01-12	61.460	61.640	56.870	57.170	47.331	1,741,488
2009-01-09	63.010	63.010	60.780	61.190	50.659	1,343,523
2009-01-08	63.360	63.360	61.000	63.000	52.157	1,942,381
2009-01-07	66.800	67.050	63.320	64.000	52.985	1,603,076
2009-01-06	70.970	71.000	66.550	67.070	55.527	2,029,845
2009-01-05	69.390	71.020	69.110	69.950	57.911	2,119,116
2009-01-02	71.260	71.260	67.210	69.740	57.737	1,375,691
2008-12-31	67.800	70.300	67.800	69.580	57.605	1,071,881
2008-12-30	67.520	69.900	67.300	69.480	57.522	1,132,890
2008-12-29	67.150	67.890	65.690	67.330	55.742	767,477
2008-12-26	66.300	67.710	66.300	67.650	56.007	280,078
2008-12-24	66.830	67.800	65.450	65.830	54.500	237,014
2008-12-23	68.170	68.890	65.780	66.560	55.105	842,898
2008-12-22	66.550	68.050	66.130	67.400	55.800	1,217,338
2008-12-19	68.420	68.980	66.590	67.170	55.610	2,417,707
2008-12-18	68.100	70.000	65.640	66.400	54.972	1,353,350
2008-12-17	70.450	71.510	67.410	67.790	56.123	3,383,462
2008-12-16	66.250	70.850	65.320	70.850	58.656	1,389,570
2008-12-15	68.680	69.850	64.800	65.700	54.393	1,215,483
2008-12-12	62.000	68.000	62.000	67.850	56.173	1,138,495
2008-12-11	69.890	69.900	62.180	64.420	53.333	1,863,729
2008-12-10	70.480	72.370	67.620	69.930	57.895	1,808,920
2008-12-09	73.210	77.950	68.560	69.680	57.688	3,586,736
2008-12-08	70.000	74.900	69.480	74.000	61.264	3,281,511
2008-12-05	63.960	66.980	63.260	66.750	55.262	2,076,499

← NewerPage 75 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.