Nucor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	78.720	78.920	78.720	78.920	76.887	61
2024-02-29	79.280	79.660	79.280	79.660	77.607	7
2024-02-28	79.520	79.520	69.260	69.260	67.475	7
2024-02-27	79.150	79.150	79.150	79.150	77.111	6
2024-02-26	78.080	79.840	78.080	79.280	77.237	75
2024-02-23	78.720	79.360	78.720	79.360	77.315	13
2024-02-22	77.760	77.760	77.200	77.200	75.211	63
2024-02-21	75.280	75.280	75.280	75.280	73.340	50
2024-02-20	76.080	76.080	76.080	76.080	74.120	9
2024-02-19	77.530	77.530	77.530	77.530	75.532	50
2024-02-16	78.090	78.090	78.090	78.090	76.078	5
2024-02-15	75.400	77.560	75.400	77.560	75.562	21
2024-02-14	75.390	75.570	75.390	75.400	73.457	8
2024-02-09	77.260	77.260	77.260	77.260	75.269	12
2024-02-08	78.160	78.240	77.680	77.680	75.679	16
2024-02-07	77.280	77.280	77.280	77.280	75.289	4
2024-02-06	75.600	75.600	74.910	74.910	72.980	2
2024-02-05	75.680	75.680	75.680	75.680	73.730	1
2024-02-02	76.500	76.500	76.500	76.500	74.529	0
2024-02-01	77.570	77.570	76.490	76.500	74.529	18
2024-01-31	77.570	77.570	77.570	77.570	75.571	1
2024-01-30	77.630	78.050	77.630	78.050	76.039	3
2024-01-29	72.380	72.650	72.380	72.650	70.778	177
2024-01-26	71.820	71.820	71.820	71.820	69.969	1
2024-01-25	71.160	71.160	71.120	71.120	69.288	176
2024-01-24	71.100	71.100	71.100	71.100	69.268	0
2024-01-23	71.100	71.100	71.100	71.100	69.268	3
2024-01-22	68.950	70.420	68.950	70.420	68.606	25
2024-01-19	68.920	68.920	68.920	68.920	67.144	1
2024-01-18	68.530	68.530	68.530	68.530	66.764	10
2024-01-17	70.630	70.630	69.440	69.860	68.060	22
2024-01-16	69.860	69.860	69.860	69.860	68.060	10
2024-01-15	68.350	68.350	68.350	68.350	66.589	0
2024-01-12	67.340	68.670	67.340	68.350	66.589	4
2024-01-11	67.970	68.250	67.970	68.250	66.491	181
2024-01-10	68.560	68.560	68.560	68.560	66.793	1
2024-01-09	69.370	69.370	68.600	68.600	66.832	23
2024-01-08	69.000	69.370	69.000	69.370	67.583	85
2024-01-05	70.700	70.700	69.300	69.440	67.651	17
2024-01-04	71.260	71.260	70.700	70.700	68.878	5
2024-01-03	72.870	72.870	72.660	72.660	70.788	75
2024-01-02	71.350	71.400	71.350	71.400	69.560	9
2023-12-28	71.350	71.350	71.350	71.350	69.512	0
2023-12-27	71.350	71.350	71.350	71.350	69.512	40
2023-12-26	72.230	72.230	71.960	72.100	70.090	5
2023-12-22	72.230	72.230	72.230	72.230	70.216	1
2023-12-21	72.520	72.520	71.750	71.890	69.886	58
2023-12-20	72.520	72.520	72.520	72.520	70.498	9
2023-12-19	72.170	72.170	71.930	71.930	69.924	4
2023-12-18	71.360	71.360	71.260	71.260	69.273	4
2023-12-15	70.770	70.770	70.770	70.770	68.797	12
2023-12-14	61.760	70.140	61.760	70.060	68.107	18
2023-12-13	67.410	67.410	67.410	67.410	65.530	10
2023-12-12	67.410	67.410	67.410	67.410	65.530	5
2023-12-11	66.430	67.480	66.430	67.480	65.599	12
2023-12-08	66.800	66.800	66.640	66.640	64.782	23
2023-12-07	66.510	66.510	66.290	66.290	64.442	20
2023-12-06	66.360	66.360	66.360	66.360	64.510	1
2023-12-05	69.160	69.160	67.970	68.180	66.279	8
2023-12-04	67.960	69.230	67.960	69.230	67.300	115

← NewerPage 12 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.