Vulcan Materials CO historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	264.64	269.14	263.06	268.72	268.72	1,230,798
2026-10-21	263.70	266.16	262.12	264.64	264.64	1,358,100
2026-10-20	257.93	263.76	255.95	261.92	261.92	1,678,600
2026-10-19	258.23	259.25	255.09	257.45	257.45	1,286,500
2026-10-16	255.41	259.62	253.93	257.63	257.63	1,738,044
2026-10-15	244.12	252.42	243.91	252.40	252.40	1,653,086
2026-10-14	241.20	243.15	238.72	241.77	241.77	1,051,300
2026-10-13	244.99	247.63	242.37	243.54	243.54	998,700
2026-10-12	243.19	247.52	243.19	245.15	245.15	683,500
2026-10-09	246.49	247.48	243.54	244.58	244.58	1,102,633
2026-10-08	241.51	246.54	240.67	246.26	246.26	1,434,262
2026-10-07	245.94	246.55	241.65	244.13	244.13	874,866
2026-10-06	247.02	249.90	246.50	248.85	248.85	960,393
2026-10-05	241.77	245.93	238.38	245.57	245.57	1,015,545
2026-10-02	246.08	247.62	242.77	243.06	243.06	914,130
2026-10-01	243.53	245.42	237.03	243.98	243.98	2,141,549
2026-09-30	243.36	247.11	242.13	244.63	244.63	1,515,247
2026-09-29	246.52	248.84	239.90	242.75	242.75	1,653,826
2026-09-28	242.96	248.40	241.02	246.15	246.15	1,281,657
2026-09-25	242.34	246.88	241.47	245.00	245.00	1,709,796
2026-09-24	243.83	245.14	241.19	241.70	241.70	1,212,609
2026-09-23	245.22	252.70	243.65	244.40	244.40	1,730,808
2026-09-22	250.48	251.93	242.73	247.87	247.87	1,223,216

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
1999-03-11	3:1

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.