Nucor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	64.480	64.480	64.480	64.480	63.097	0
2024-08-20	64.480	64.480	64.480	64.480	63.097	0
2024-08-19	64.480	64.480	64.480	64.480	63.097	0
2024-08-16	64.480	64.480	64.480	64.480	63.097	0
2024-08-15	64.480	64.480	64.480	64.480	63.097	0
2024-08-14	64.480	64.480	64.480	64.480	63.097	0
2024-08-13	64.480	64.480	64.480	64.480	63.097	0
2024-08-12	69.000	69.000	64.400	64.480	63.097	52
2024-08-09	68.310	68.310	68.310	68.310	66.844	0
2024-08-08	68.070	68.390	68.070	68.310	66.844	5
2024-08-07	71.400	71.400	71.400	71.400	69.868	0
2024-08-06	71.400	71.400	71.400	71.400	69.868	1
2024-08-05	70.210	71.750	70.210	71.750	70.211	2
2024-08-02	74.400	74.400	74.400	74.400	72.804	0
2024-08-01	73.680	74.480	73.680	74.400	72.804	154
2024-07-31	77.000	77.000	77.000	77.000	75.348	50
2024-07-30	75.450	75.450	75.450	75.450	73.831	1
2024-07-29	75.040	75.040	75.040	75.040	73.430	2
2024-07-26	76.400	76.400	75.250	75.250	73.636	7
2024-07-25	76.400	76.400	76.400	76.400	74.761	0
2024-07-24	76.400	76.400	76.400	76.400	74.761	90
2024-07-23	75.520	75.520	74.480	74.480	72.882	14
2024-07-22	81.900	81.900	74.490	75.520	73.900	76
2024-07-19	77.240	77.240	77.240	77.240	75.583	0
2024-07-18	76.310	77.350	76.310	77.240	75.583	187
2024-07-17	68.940	68.940	68.940	68.940	67.461	0
2024-07-16	68.940	68.940	68.940	68.940	67.461	0
2024-07-15	68.940	68.940	68.940	68.940	67.461	0
2024-07-12	68.940	68.940	68.940	68.940	67.461	0
2024-07-11	68.940	68.940	68.940	68.940	67.461	0
2024-07-10	68.940	68.940	68.940	68.940	67.461	0
2024-07-09	72.100	72.100	68.940	68.940	67.461	30
2024-07-08	71.500	71.500	71.500	71.500	69.966	0
2024-07-05	71.500	71.500	71.500	71.500	69.966	0
2024-07-04	71.500	71.500	71.500	71.500	69.966	0
2024-07-03	71.500	71.500	71.500	71.500	69.966	0
2024-07-02	71.500	71.500	71.500	71.500	69.966	0
2024-07-01	71.500	71.500	71.500	71.500	69.966	0
2024-06-28	71.500	71.500	71.500	71.500	69.966	0
2024-06-27	71.500	71.500	71.500	71.500	69.966	0
2024-06-26	71.500	71.500	71.500	71.500	69.797	0
2024-06-25	71.500	71.500	71.500	71.500	69.797	0
2024-06-24	71.500	71.500	71.500	71.500	69.797	0
2024-06-21	71.500	71.500	71.500	71.500	69.797	0
2024-06-20	72.000	72.240	71.500	71.500	69.797	1,156
2024-06-19	70.410	70.410	70.410	70.410	68.733	0
2024-06-18	70.070	70.410	70.070	70.410	68.733	7
2024-06-17	71.610	71.610	71.610	71.610	69.904	32
2024-06-14	68.550	69.980	68.550	69.980	68.313	22
2024-06-13	69.080	69.080	69.080	69.080	67.434	8
2024-06-12	69.580	69.580	69.580	69.580	67.922	3
2024-06-11	70.000	70.000	69.580	69.580	67.922	39
2024-06-10	70.270	70.270	70.210	70.210	68.537	3
2024-06-07	71.550	71.590	70.500	71.470	69.767	92
2024-06-06	70.920	71.610	70.920	71.610	69.904	23
2024-06-05	71.890	71.890	71.890	71.890	70.177	19
2024-06-04	71.320	71.500	71.320	71.500	69.797	5
2024-06-03	72.730	72.730	72.550	72.630	70.900	6
2024-05-31	72.870	72.960	72.450	72.960	71.222	12
2024-05-29	72.940	72.940	72.240	72.240	70.519	17

← NewerPage 10 of 21 · 1,253 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.