United States Lime & Minerals Inc. - Price History

Monthly price history for USLM (United States Lime & Minerals Inc.)

DateAdjusted priceReal price
June 2021 136.24 USD 136.24 USD
May 2021 139.15 USD 139.15 USD
April 2021 138.02 USD 138.18 USD
March 2021 133.56 USD 133.71 USD
February 2021 139.98 USD 140.14 USD
January 2021 120.72 USD 121.00 USD
December 2020 113.74 USD 114.00 USD
November 2020 110.44 USD 110.70 USD
October 2020 92.34 USD 92.70 USD
September 2020 89.75 USD 90.10 USD
August 2020 91.77 USD 92.13 USD
July 2020 89.71 USD 90.21 USD
June 2020 83.97 USD 84.44 USD
May 2020 73.75 USD 74.16 USD
April 2020 79.49 USD 80.10 USD
March 2020 73.29 USD 73.85 USD
February 2020 79.94 USD 80.55 USD
January 2020 88.90 USD 89.75 USD
December 2019 89.45 USD 90.30 USD
November 2019 96.61 USD 102.87 USD
October 2019 83.00 USD 88.50 USD
September 2019 71.74 USD 76.50 USD
August 2019 72.37 USD 77.17 USD
July 2019 75.72 USD 80.88 USD
June 2019 74.90 USD 80.00 USD
May 2019 76.45 USD 81.66 USD
April 2019 75.64 USD 80.92 USD
March 2019 72.08 USD 77.12 USD
February 2019 67.30 USD 72.00 USD
January 2019 64.39 USD 69.01 USD
December 2018 66.24 USD 71.00 USD
November 2018 69.68 USD 74.68 USD
October 2018 69.86 USD 75.01 USD
September 2018 73.52 USD 78.95 USD
August 2018 70.67 USD 75.89 USD
July 2018 72.23 USD 77.70 USD
June 2018 78.00 USD 83.90 USD
May 2018 73.44 USD 79.00 USD
April 2018 69.34 USD 74.72 USD
March 2018 67.92 USD 73.18 USD
February 2018 66.09 USD 71.21 USD
January 2018 71.10 USD 76.75 USD
December 2017 71.43 USD 77.10 USD
November 2017 79.07 USD 85.35 USD
October 2017 83.90 USD 90.85 USD
September 2017 77.57 USD 84.00 USD
August 2017 73.83 USD 79.95 USD
July 2017 74.88 USD 81.22 USD
June 2017 72.34 USD 78.47 USD
May 2017 72.29 USD 78.42 USD
April 2017 72.81 USD 79.12 USD
March 2017 72.69 USD 78.98 USD
February 2017 70.09 USD 76.16 USD
January 2017 69.82 USD 76.00 USD
December 2016 69.59 USD 75.75 USD
November 2016 66.65 USD 72.55 USD
October 2016 60.34 USD 65.79 USD
September 2016 60.53 USD 66.00 USD
August 2016 58.81 USD 64.13 USD
July 2016 57.66 USD 63.00 USD
June 2016 53.99 USD 58.99 USD
May 2016 48.96 USD 53.49 USD
April 2016 48.91 USD 53.57 USD
March 2016 54.79 USD 60.01 USD
February 2016 48.56 USD 53.18 USD
January 2016 50.07 USD 54.97 USD
December 2015 50.06 USD 54.96 USD
November 2015 47.19 USD 51.81 USD
October 2015 44.38 USD 48.85 USD
September 2015 41.47 USD 45.65 USD
August 2015 44.73 USD 49.24 USD
July 2015 48.93 USD 54.00 USD
June 2015 52.66 USD 58.12 USD
May 2015 53.81 USD 59.39 USD
April 2015 59.68 USD 66.00 USD
March 2015 58.32 USD 64.50 USD
February 2015 61.03 USD 67.50 USD
January 2015 62.41 USD 69.15 USD
December 2014 65.76 USD 72.86 USD
November 2014 61.55 USD 68.20 USD
October 2014 63.17 USD 70.11 USD
September 2014 52.37 USD 58.13 USD
August 2014 56.15 USD 62.32 USD
July 2014 51.80 USD 57.62 USD
June 2014 58.26 USD 64.80 USD
May 2014 57.62 USD 64.09 USD
April 2014 48.51 USD 54.06 USD
March 2014 50.52 USD 56.30 USD
February 2014 50.79 USD 56.60 USD
January 2014 48.84 USD 54.55 USD
December 2013 54.77 USD 61.17 USD
November 2013 51.67 USD 57.71 USD
October 2013 49.74 USD 55.56 USD
September 2013 52.46 USD 58.60 USD
August 2013 52.66 USD 58.82 USD
July 2013 53.40 USD 59.64 USD
June 2013 46.78 USD 52.25 USD
May 2013 44.65 USD 49.87 USD
April 2013 41.34 USD 46.18 USD
March 2013 47.62 USD 53.19 USD
February 2013 46.95 USD 52.44 USD
January 2013 41.23 USD 46.05 USD
December 2012 42.19 USD 47.12 USD
November 2012 39.33 USD 43.93 USD
October 2012 39.22 USD 43.81 USD
September 2012 43.16 USD 48.21 USD
August 2012 39.39 USD 44.00 USD
July 2012 40.82 USD 45.59 USD
June 2012 41.78 USD 46.67 USD
May 2012 40.00 USD 44.68 USD
April 2012 42.95 USD 47.97 USD
March 2012 53.62 USD 59.89 USD
February 2012 54.52 USD 60.90 USD
January 2012 55.76 USD 62.28 USD
December 2011 53.82 USD 60.11 USD
November 2011 49.44 USD 55.22 USD
October 2011 49.24 USD 55.00 USD
September 2011 35.72 USD 39.90 USD
August 2011 37.90 USD 42.33 USD
July 2011 36.92 USD 41.24 USD
June 2011 36.72 USD 41.01 USD
May 2011 35.33 USD 39.46 USD
April 2011 37.03 USD 41.36 USD
March 2011 36.27 USD 40.51 USD
February 2011 36.12 USD 40.34 USD
January 2011 35.62 USD 39.78 USD
December 2010 37.72 USD 42.13 USD
November 2010 36.71 USD 41.00 USD
October 2010 36.26 USD 40.50 USD
September 2010 34.61 USD 38.66 USD
August 2010 34.25 USD 38.26 USD
July 2010 38.25 USD 42.72 USD
June 2010 34.49 USD 38.52 USD
May 2010 34.92 USD 39.00 USD
April 2010 36.48 USD 40.75 USD
March 2010 34.62 USD 38.67 USD
February 2010 35.35 USD 39.48 USD
January 2010 35.32 USD 39.45 USD
December 2009 30.91 USD 34.53 USD
November 2009 30.60 USD 34.18 USD
October 2009 31.40 USD 35.07 USD
September 2009 32.16 USD 35.92 USD
August 2009 33.38 USD 37.28 USD
July 2009 35.09 USD 39.19 USD
June 2009 37.98 USD 42.42 USD
May 2009 35.79 USD 39.97 USD
April 2009 34.69 USD 38.75 USD
March 2009 24.50 USD 27.36 USD
February 2009 18.74 USD 20.93 USD
January 2009 18.85 USD 21.05 USD
December 2008 21.44 USD 23.95 USD
November 2008 24.02 USD 26.83 USD
October 2008 22.83 USD 25.50 USD
September 2008 34.48 USD 38.51 USD
August 2008 34.72 USD 38.78 USD
July 2008 37.60 USD 42.00 USD
June 2008 35.43 USD 39.57 USD
May 2008 33.35 USD 37.25 USD
April 2008 32.34 USD 36.12 USD
March 2008 27.31 USD 30.50 USD
February 2008 26.99 USD 30.15 USD
January 2008 29.09 USD 32.49 USD
December 2007 27.17 USD 30.35 USD
November 2007 28.38 USD 31.70 USD
October 2007 30.40 USD 33.96 USD
September 2007 32.02 USD 35.77 USD
August 2007 31.22 USD 34.87 USD
July 2007 32.77 USD 36.60 USD
June 2007 33.13 USD 37.00 USD
May 2007 31.06 USD 34.69 USD
April 2007 32.54 USD 36.35 USD
March 2007 27.53 USD 30.75 USD
February 2007 27.42 USD 30.63 USD
January 2007 29.46 USD 32.90 USD
December 2006 26.99 USD 30.15 USD
November 2006 31.14 USD 34.78 USD
October 2006 27.98 USD 31.25 USD
September 2006 27.49 USD 30.70 USD
August 2006 31.57 USD 35.26 USD
July 2006 30.65 USD 34.23 USD
June 2006 29.45 USD 32.89 USD
May 2006 29.66 USD 33.13 USD
April 2006 27.75 USD 31.00 USD
March 2006 24.67 USD 27.55 USD
February 2006 23.13 USD 25.84 USD
January 2006 24.58 USD 27.46 USD
December 2005 23.70 USD 26.47 USD
November 2005 26.13 USD 29.19 USD
October 2005 21.64 USD 24.17 USD
September 2005 30.57 USD 34.15 USD
August 2005 25.14 USD 28.08 USD
July 2005 16.57 USD 18.51 USD
June 2005 15.04 USD 16.80 USD
May 2005 13.64 USD 15.23 USD
April 2005 11.33 USD 12.65 USD
March 2005 14.10 USD 15.75 USD
February 2005 13.88 USD 15.50 USD
January 2005 11.19 USD 12.50 USD
December 2004 10.16 USD 11.35 USD
November 2004 9.89 USD 11.05 USD
October 2004 8.06 USD 9.00 USD
September 2004 8.55 USD 9.55 USD
August 2004 8.07 USD 9.01 USD
July 2004 8.96 USD 10.01 USD
June 2004 10.30 USD 11.50 USD
May 2004 8.06 USD 9.00 USD
April 2004 7.53 USD 8.41 USD
March 2004 7.29 USD 8.14 USD
February 2004 7.48 USD 8.36 USD
January 2004 7.66 USD 8.56 USD
December 2003 6.04 USD 6.75 USD
November 2003 7.24 USD 8.09 USD
October 2003 4.21 USD 4.70 USD
September 2003 4.32 USD 4.82 USD
August 2003 3.89 USD 4.34 USD
July 2003 3.81 USD 4.25 USD
June 2003 3.04 USD 3.40 USD
May 2003 3.09 USD 3.45 USD
April 2003 2.98 USD 3.35 USD
March 2003 3.51 USD 3.95 USD
February 2003 3.26 USD 3.69 USD
January 2003 3.40 USD 3.85 USD
December 2002 3.27 USD 3.70 USD
November 2002 3.43 USD 3.88 USD
October 2002 3.38 USD 3.85 USD
September 2002 3.38 USD 3.85 USD
August 2002 3.73 USD 4.25 USD
July 2002 3.70 USD 4.25 USD
June 2002 3.86 USD 4.43 USD
May 2002 4.03 USD 4.63 USD
April 2002 4.13 USD 4.76 USD
March 2002 4.28 USD 4.94 USD
February 2002 4.18 USD 4.82 USD
January 2002 4.18 USD 4.85 USD
December 2001 4.88 USD 5.66 USD
November 2001 4.92 USD 5.71 USD
October 2001 4.08 USD 4.75 USD
September 2001 4.38 USD 5.10 USD
August 2001 5.13 USD 5.98 USD
July 2001 5.59 USD 6.54 USD
June 2001 4.22 USD 4.94 USD
May 2001 4.16 USD 4.87 USD
April 2001 4.04 USD 4.75 USD
March 2001 4.20 USD 4.94 USD
February 2001 4.41 USD 5.19 USD
January 2001 4.44 USD 5.25 USD
December 2000 4.23 USD 5.00 USD
November 2000 4.65 USD 5.50 USD
October 2000 5.05 USD 6.00 USD
September 2000 5.47 USD 6.50 USD
August 2000 5.53 USD 6.56 USD
July 2000 5.66 USD 6.75 USD
June 2000 5.66 USD 6.75 USD
May 2000 5.87 USD 7.00 USD
April 2000 6.37 USD 7.63 USD
March 2000 6.69 USD 8.00 USD
February 2000 6.06 USD 7.25 USD
January 2000 5.74 USD 6.89 USD
December 1999 5.83 USD 7.00 USD
November 1999 5.83 USD 7.00 USD
October 1999 6.43 USD 7.75 USD
September 1999 4.98 USD 6.00 USD
August 1999 6.02 USD 7.25 USD
July 1999 6.41 USD 7.75 USD
June 1999 6.31 USD 7.63 USD
May 1999 6.82 USD 8.25 USD
April 1999 7.21 USD 8.75 USD
March 1999 6.29 USD 7.63 USD
February 1999 6.54 USD 7.94 USD
January 1999 6.58 USD 8.00 USD
December 1998 5.96 USD 7.25 USD
November 1998 6.47 USD 7.88 USD
October 1998 6.50 USD 7.94 USD
September 1998 5.74 USD 7.00 USD
August 1998 5.94 USD 7.25 USD
July 1998 6.53 USD 8.00 USD
June 1998 7.35 USD 9.00 USD
May 1998 7.35 USD 9.00 USD
April 1998 7.12 USD 8.75 USD
March 1998 6.31 USD 7.75 USD
February 1998 5.29 USD 6.50 USD
January 1998 5.27 USD 6.50 USD
December 1997 5.98 USD 7.38 USD
November 1997 6.52 USD 8.05 USD
October 1997 7.27 USD 9.00 USD
September 1997 6.57 USD 8.13 USD
August 1997 6.26 USD 7.75 USD
July 1997 6.65 USD 8.25 USD
June 1997 7.35 USD 9.13 USD
May 1997 6.15 USD 7.63 USD
April 1997 5.72 USD 7.13 USD
March 1997 5.12 USD 6.38 USD
February 1997 5.42 USD 6.75 USD
January 1997 6.10 USD 7.63 USD
December 1996 7.00 USD 8.75 USD
November 1996 7.00 USD 8.75 USD
October 1996 7.08 USD 8.88 USD
September 1996 7.28 USD 9.13 USD
August 1996 7.38 USD 9.25 USD
July 1996 8.26 USD 10.38 USD
June 1996 10.95 USD 13.75 USD
May 1996 9.85 USD 12.38 USD
April 1996 9.63 USD 12.13 USD
March 1996 9.04 USD 11.38 USD
February 1996 8.24 USD 10.38 USD
January 1996 8.02 USD 10.13 USD
December 1995 6.93 USD 8.75 USD
November 1995 6.54 USD 8.25 USD
October 1995 6.71 USD 8.50 USD
September 1995 6.12 USD 7.75 USD
August 1995 5.73 USD 7.25 USD
July 1995 6.00 USD 7.63 USD
June 1995 5.31 USD 6.75 USD
May 1995 5.12 USD 6.50 USD
April 1995 4.60 USD 5.88 USD
March 1995 4.70 USD 6.00 USD
February 1995 4.70 USD 6.00 USD
January 1995 4.80 USD 6.13 USD
December 1994 4.70 USD 6.00 USD
November 1994 4.90 USD 6.25 USD
October 1994 4.90 USD 6.25 USD
September 1994 4.70 USD 6.00 USD
August 1994 4.41 USD 5.63 USD
July 1994 3.92 USD 5.00 USD
June 1994 3.82 USD 4.88 USD
May 1994 4.21 USD 5.38 USD
April 1994 3.72 USD 4.75 USD
March 1994 3.72 USD 4.75 USD
February 1994 4.11 USD 5.25 USD
January 1994 3.92 USD 5.00 USD
December 1993 3.92 USD 5.00 USD
November 1993 3.72 USD 4.75 USD
October 1993 4.31 USD 5.50 USD
September 1993 3.53 USD 4.50 USD
August 1993 3.33 USD 4.25 USD
July 1993 3.62 USD 4.63 USD
June 1993 3.72 USD 4.75 USD
May 1993 3.13 USD 4.00 USD
April 1993 3.23 USD 4.13 USD
March 1993 2.65 USD 3.38 USD
February 1993 2.55 USD 3.25 USD
January 1993 2.55 USD 3.25 USD
December 1992 2.94 USD 3.75 USD
November 1992 2.74 USD 3.50 USD
October 1992 2.55 USD 3.25 USD
September 1992 2.94 USD 3.75 USD
August 1992 3.33 USD 4.25 USD
July 1992 2.94 USD 3.75 USD
June 1992 2.74 USD 3.50 USD
May 1992 3.13 USD 4.00 USD
April 1992 2.65 USD 3.38 USD
March 1992 2.74 USD 3.50 USD
February 1992 3.23 USD 4.13 USD
January 1992 3.13 USD 4.00 USD
December 1991 3.92 USD 5.00 USD
November 1991 3.13 USD 4.00 USD
October 1991 2.55 USD 3.25 USD
September 1991 2.16 USD 2.75 USD
August 1991 2.35 USD 3.00 USD
July 1991 2.74 USD 3.50 USD
June 1991 2.35 USD 3.00 USD
May 1991 2.35 USD 3.00 USD
April 1991 2.74 USD 3.50 USD
March 1991 3.04 USD 3.88 USD
February 1991 3.04 USD 3.88 USD
January 1991 3.04 USD 3.88 USD
December 1990 3.13 USD 4.00 USD
November 1990 2.55 USD 3.25 USD
October 1990 2.94 USD 3.75 USD
September 1990 3.53 USD 4.50 USD
August 1990 3.33 USD 4.25 USD
July 1990 3.92 USD 5.00 USD
June 1990 4.51 USD 5.75 USD
May 1990 4.80 USD 6.13 USD
April 1990 5.09 USD 6.50 USD
March 1990 5.58 USD 7.13 USD
February 1990 5.09 USD 6.50 USD
January 1990 5.58 USD 7.13 USD
December 1989 5.68 USD 7.25 USD
November 1989 6.66 USD 8.50 USD
October 1989 7.05 USD 9.00 USD
September 1989 7.45 USD 9.50 USD
August 1989 7.64 USD 9.75 USD
July 1989 7.64 USD 9.75 USD
June 1989 7.64 USD 9.75 USD
May 1989 7.25 USD 9.25 USD
April 1989 6.96 USD 8.88 USD
March 1989 7.05 USD 9.00 USD
February 1989 7.05 USD 9.00 USD
January 1989 6.96 USD 8.88 USD
December 1988 7.45 USD 9.50 USD
November 1988 5.78 USD 7.38 USD
October 1988 5.68 USD 7.25 USD
September 1988 5.09 USD 6.50 USD
August 1988 4.90 USD 6.25 USD
July 1988 4.51 USD 5.75 USD
June 1988 4.51 USD 5.75 USD
May 1988 3.92 USD 5.00 USD
April 1988 4.60 USD 5.88 USD
March 1988 4.41 USD 5.63 USD
February 1988 4.11 USD 5.25 USD
January 1988 4.21 USD 5.38 USD
December 1987 3.23 USD 4.13 USD
November 1987 3.13 USD 4.00 USD
October 1987 2.94 USD 3.75 USD
September 1987 4.11 USD 5.25 USD
August 1987 4.21 USD 5.38 USD
July 1987 3.92 USD 5.00 USD
June 1987 4.70 USD 6.00 USD
May 1987 4.51 USD 5.75 USD
April 1987 4.90 USD 6.25 USD
March 1987 4.31 USD 5.50 USD
February 1987 4.02 USD 5.13 USD
January 1987 4.44 USD 5.67 USD
December 1986 4.64 USD 5.92 USD
November 1986 4.90 USD 6.25 USD
October 1986 4.77 USD 6.08 USD
September 1986 4.51 USD 5.75 USD
August 1986 4.83 USD 6.17 USD
July 1986 4.98 USD 6.42 USD
June 1986 5.24 USD 6.75 USD
May 1986 5.30 USD 6.83 USD
April 1986 5.06 USD 6.58 USD
March 1986 5.06 USD 6.58 USD
February 1986 4.49 USD 5.83 USD
January 1986 4.05 USD 5.33 USD
December 1985 4.24 USD 5.58 USD
November 1985 4.05 USD 5.33 USD
October 1985 3.82 USD 5.08 USD
September 1985 3.69 USD 4.92 USD
August 1985 3.82 USD 5.08 USD
July 1985 3.46 USD 4.67 USD
June 1985 3.71 USD 5.00 USD
May 1985 3.28 USD 4.42 USD
April 1985 3.17 USD 4.33 USD
March 1985 3.35 USD 4.58 USD
February 1985 3.35 USD 4.58 USD
January 1985 3.55 USD 4.92 USD
December 1984 3.67 USD 5.08 USD
November 1984 3.37 USD 4.67 USD
October 1984 3.33 USD 4.67 USD
September 1984 4.04 USD 5.67 USD
August 1984 2.97 USD 4.17 USD
July 1984 2.87 USD 4.08 USD
June 1984 2.75 USD 3.92 USD
May 1984 2.84 USD 4.04 USD
April 1984 2.77 USD 4.00 USD
March 1984 2.83 USD 4.08 USD
February 1984 2.83 USD 4.08 USD
January 1984 3.07 USD 4.50 USD
December 1983 3.13 USD 4.58 USD
November 1983 3.47 USD 5.08 USD
October 1983 3.35 USD 4.92 USD
September 1983 2.90 USD 4.25 USD
August 1983 2.84 USD 4.17 USD
July 1983 3.18 USD 4.67 USD
June 1983 3.52 USD 5.17 USD
May 1983 3.92 USD 5.75 USD
April 1983 3.24 USD 4.75 USD
March 1983 3.64 USD 5.33 USD
February 1983 3.07 USD 4.50 USD
January 1983 3.01 USD 4.42 USD
December 1982 2.96 USD 4.33 USD
November 1982 3.18 USD 4.67 USD
October 1982 1.93 USD 2.83 USD
September 1982 1.99 USD 2.92 USD
August 1982 1.99 USD 2.92 USD
July 1982 1.99 USD 2.92 USD
June 1982 2.05 USD 3.00 USD
May 1982 2.10 USD 3.08 USD
April 1982 2.16 USD 3.17 USD
March 1982 2.27 USD 3.33 USD
February 1982 2.27 USD 3.33 USD
January 1982 2.33 USD 3.42 USD
December 1981 2.56 USD 3.75 USD
November 1981 2.33 USD 3.42 USD
October 1981 2.56 USD 3.75 USD
September 1981 2.67 USD 3.92 USD
August 1981 3.13 USD 4.58 USD
July 1981 3.01 USD 4.42 USD
June 1981 3.07 USD 4.50 USD
May 1981 2.84 USD 4.17 USD
April 1981 2.84 USD 4.17 USD
March 1981 2.90 USD 4.25 USD
February 1981 2.56 USD 3.75 USD
January 1981 2.73 USD 4.00 USD
December 1980 2.61 USD 3.83 USD
November 1980 2.61 USD 3.83 USD
October 1980 2.67 USD 3.92 USD
September 1980 2.67 USD 3.92 USD
August 1980 2.84 USD 4.17 USD
July 1980 2.96 USD 4.33 USD
June 1980 2.96 USD 4.33 USD
May 1980 2.61 USD 3.83 USD
April 1980 2.73 USD 4.00 USD
March 1980 2.61 USD 3.83 USD

USLM

Price: 136.24USD

52 week range price:
72.10
155.82

Dividend Yield: 0.46%

5-year range yield:
0.35%
16.51%

Forward Dividend Yield: 0.47%

Payout Ratio: 12.17%

Payout Ratio Range:
11.10%
19.50%

Dividend Per Share: 0.64 USD

Earnings Per Share: 5.26 USD

P/E Ratio: 26.62

Exchange: NMS

Sector: Basic Materials

Industry: Building Materials

Volume: 2698

Ebitda: 41.7 million

Market Capitalization: 791.7 million

Average Dividend Frequency: 4

Years Paying Dividends: 8

DGR3: -0.49%

DGR5: 6.70%

Links: