Nucor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	110.99	110.99	109.56	109.56	109.56	9
2026-10-15	104.30	104.30	104.30	104.30	104.30	0
2026-10-14	104.30	104.30	104.30	104.30	104.30	0
2026-10-13	104.30	104.30	104.30	104.30	104.30	0
2026-10-12	104.30	104.30	104.30	104.30	104.30	0
2026-10-09	104.00	104.30	104.00	104.30	104.30	12
2026-10-08	103.30	103.30	103.30	103.30	103.30	9
2026-10-07	103.35	103.35	103.35	103.35	103.35	1
2026-10-06	103.35	103.35	103.35	103.35	103.35	0
2026-10-05	103.35	103.35	103.35	103.35	103.35	7
2026-10-02	105.00	105.00	104.40	104.40	104.40	4,637
2026-10-01	101.84	101.84	101.84	101.84	101.84	0
2026-09-30	101.84	101.84	101.84	101.84	101.84	1
2026-09-29	102.00	102.00	102.00	102.00	102.00	0
2026-09-28	102.50	102.50	102.00	102.00	101.83	2
2026-09-25	107.58	107.58	107.58	107.58	107.40	0
2026-09-24	107.58	107.58	107.58	107.58	107.40	15
2026-09-23	103.50	103.50	103.50	103.50	103.33	0
2026-09-22	104.20	104.20	103.50	103.50	103.33	66
2026-09-21	107.18	107.18	103.50	103.50	103.33	36
2026-09-18	108.35	108.35	106.50	107.46	107.28	17
2026-09-17	114.30	114.30	114.30	114.30	114.11	27
2026-09-16	112.96	113.63	112.96	113.29	113.10	86
2026-09-15	109.01	109.01	109.01	109.01	108.83	0
2026-09-14	110.66	110.66	109.01	109.01	108.83	45
2026-09-11	107.58	107.58	107.58	107.58	107.40	0
2026-09-10	108.36	108.36	107.58	107.58	107.40	39
2026-09-09	110.10	110.10	110.10	110.10	109.92	9
2026-09-08	112.34	112.34	108.89	108.89	108.71	16
2026-09-07	111.31	111.31	111.31	111.31	111.13	0
2026-09-04	113.04	113.04	111.31	111.31	111.13	13
2026-09-03	111.11	111.11	111.11	111.11	110.93	0
2026-09-02	111.11	111.11	111.11	111.11	110.93	1
2026-09-01	107.36	107.36	107.36	107.36	107.18	1
2026-08-31	108.68	108.68	108.68	108.68	108.50	0
2026-08-28	108.50	110.21	108.50	108.68	108.50	12
2026-08-27	105.55	105.55	105.55	105.55	105.38	0
2026-08-26	105.55	105.55	105.55	105.55	105.38	0
2026-08-25	105.55	105.55	105.55	105.55	105.38	20
2026-08-24	104.00	104.00	104.00	104.00	103.83	0
2026-08-21	107.69	107.69	104.00	104.00	103.83	2
2026-08-20	107.59	107.59	104.40	104.62	104.45	115
2026-08-19	112.52	112.52	112.52	112.52	112.33	8
2026-08-18	116.00	116.00	116.00	116.00	115.81	17
2026-08-17	117.19	117.19	117.19	117.19	117.00	0
2026-08-14	118.75	118.75	117.19	117.19	117.00	4
2026-08-13	118.46	118.46	118.00	118.00	117.81	18
2026-08-12	117.55	117.55	117.55	117.55	117.36	0
2026-08-11	117.55	117.55	117.55	117.55	117.36	9
2026-08-10	116.66	117.55	116.66	117.55	117.36	820
2026-08-07	114.86	114.86	114.86	114.86	114.67	80
2026-08-06	108.23	108.23	108.23	108.23	108.05	0
2026-08-05	108.23	108.23	108.23	108.23	108.05	0
2026-08-04	108.23	108.23	108.23	108.23	108.05	0
2026-08-03	108.23	108.23	108.23	108.23	108.05	0
2026-07-31	108.23	108.23	108.23	108.23	108.05	0
2026-07-30	108.23	108.23	108.23	108.23	108.05	4
2026-07-29	110.35	110.35	110.35	110.35	110.17	2
2026-07-28	111.06	112.43	111.06	111.55	111.37	827
2026-07-27	102.22	102.22	102.22	102.22	102.05	0

Page 1 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1685 USD
2026-06-29	0.1687 USD
2026-03-30	0.1600 USD
2025-12-30	0.1688 USD
2025-09-29	0.1697 USD
2025-06-27	0.1734 USD
2025-03-28	0.1805 USD
2024-12-27	0.1851 USD
2024-09-26	0.1826 USD
2024-06-27	0.1730 USD
2024-03-27	0.1619 USD
2023-12-27	0.1566 USD
2023-09-28	0.1464 USD
2023-06-29	0.2103 USD
2023-03-30	0.2092 USD
2022-12-28	0.2203 USD
2022-09-29	2.6503 USD
2022-06-29	2.5508 USD
2022-03-30	2.5738 USD
2021-12-29	2.6050 USD
2021-09-29	2.1948 USD
2021-06-29	2.1199 USD
2021-03-30	2.1200 USD
2020-12-29	2.1788 USD
2020-09-29	2.1307 USD
2020-06-29	2.1847 USD
2020-03-30	2.3326 USD

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