Nucor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	72.590	72.590	72.590	72.590	70.861	17
2024-05-27	73.920	73.920	73.920	73.920	72.159	0
2024-05-24	73.920	73.920	73.920	73.920	72.159	3
2024-05-23	73.710	73.710	73.710	73.710	71.954	6
2024-05-22	73.540	73.540	73.320	73.320	71.573	10
2024-05-21	73.430	73.430	73.430	73.430	71.681	3
2024-05-20	73.080	73.340	73.080	73.340	71.593	10
2024-05-17	73.410	73.410	73.410	73.410	71.661	3
2024-05-16	73.740	75.200	73.740	74.830	73.047	82
2024-05-15	75.040	75.250	75.040	75.250	73.457	4
2024-05-14	73.850	73.850	73.850	73.850	72.091	1
2024-05-13	74.900	74.900	74.550	74.550	72.774	75
2024-05-10	75.040	75.040	74.760	75.010	73.223	12
2024-05-09	74.220	74.620	74.220	74.340	72.569	25
2024-05-08	72.140	72.140	72.140	72.140	70.422	7
2024-05-07	70.780	72.520	70.780	72.520	70.792	7
2024-05-06	72.450	72.450	72.230	72.230	70.509	2
2024-05-03	72.870	73.850	72.870	73.850	72.091	5
2024-05-02	71.890	72.870	71.890	72.870	71.134	7
2024-04-30	73.500	73.500	73.500	73.500	71.749	6
2024-04-29	74.800	74.800	74.800	74.800	73.018	2
2024-04-26	75.040	75.040	75.040	75.040	73.252	3
2024-04-25	75.250	75.250	75.250	75.250	73.457	2
2024-04-24	75.470	75.470	73.790	73.790	72.032	132
2024-04-23	75.590	75.590	75.470	75.470	73.672	12
2024-04-22	82.560	82.560	82.560	82.560	80.593	20
2024-04-19	82.800	82.800	81.840	81.840	79.890	18
2024-04-18	82.510	82.510	82.510	82.510	80.544	2
2024-04-17	84.240	84.240	83.680	83.680	81.687	19
2024-04-16	84.260	84.270	84.200	84.240	82.233	7
2024-04-15	83.440	83.440	83.440	83.440	81.452	6
2024-04-12	84.880	84.880	82.560	82.560	80.593	13
2024-04-11	83.840	84.160	83.840	84.160	82.155	3
2024-04-10	83.280	83.280	83.280	83.280	81.296	12
2024-04-09	83.430	83.430	83.430	83.430	81.443	24
2024-04-08	84.400	84.400	84.330	84.330	82.321	2
2024-04-05	84.880	84.880	84.480	84.720	82.702	39
2024-04-04	83.440	83.440	83.440	83.440	81.452	13
2024-04-03	84.140	84.140	84.140	84.140	82.136	11
2024-04-02	83.360	83.680	83.200	83.480	81.491	36
2024-04-01	84.000	84.390	84.000	84.390	82.380	20
2024-03-28	82.300	83.040	82.300	83.040	81.062	9
2024-03-27	82.140	82.140	82.140	82.140	80.183	37
2024-03-26	81.250	81.310	81.250	81.310	79.215	12
2024-03-25	81.760	82.130	81.380	81.380	79.283	14
2024-03-22	81.920	81.920	81.920	81.920	79.809	0
2024-03-21	81.920	81.920	81.920	81.920	79.809	12
2024-03-20	80.480	80.480	80.480	80.480	78.406	10
2024-03-19	79.590	79.590	79.590	79.590	77.539	4
2024-03-18	79.660	79.660	79.660	79.660	77.607	4
2024-03-15	78.720	78.720	78.720	78.720	76.692	3
2024-03-14	75.070	75.070	75.070	75.070	73.136	6
2024-03-13	76.320	76.320	75.920	75.960	74.003	13
2024-03-12	77.420	77.420	77.420	77.420	75.425	0
2024-03-11	77.420	77.420	77.420	77.420	75.425	0
2024-03-08	77.420	77.420	77.420	77.420	75.425	7
2024-03-07	76.550	76.700	76.550	76.570	74.597	10
2024-03-06	76.560	76.560	76.560	76.560	74.587	1
2024-03-05	76.710	76.710	76.710	76.710	74.733	1
2024-03-04	77.140	77.140	77.140	77.140	75.152	12

← NewerPage 11 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.