Nucor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	69.760	69.930	69.350	69.350	67.416	19
2023-11-30	67.340	69.140	67.340	69.140	67.212	3
2023-11-29	66.430	66.430	66.430	66.430	64.578	2
2023-11-28	65.750	65.750	65.680	65.680	63.849	3
2023-11-27	65.010	65.340	65.010	65.340	63.518	4
2023-11-24	63.750	63.840	63.750	63.840	62.060	542
2023-11-23	63.600	63.600	63.430	63.430	61.661	544
2023-11-22	63.520	63.720	63.520	63.720	61.943	6
2023-11-21	64.460	64.460	64.460	64.460	62.663	8
2023-11-20	63.540	63.540	63.540	63.540	61.768	15
2023-11-17	63.720	64.200	63.720	63.960	62.177	12
2023-11-16	62.490	62.490	62.490	62.490	60.748	56
2023-11-14	63.090	63.090	63.080	63.080	61.321	3
2023-11-13	62.460	62.460	62.460	62.460	60.718	28
2023-11-10	61.790	61.980	61.790	61.980	60.252	333
2023-11-09	62.000	62.040	62.000	62.040	60.310	802
2023-11-08	62.490	62.820	62.490	62.820	61.068	71
2023-11-07	61.640	61.860	61.640	61.860	60.135	20
2023-11-06	62.400	62.400	62.220	62.220	60.485	8
2023-11-03	63.060	63.060	63.060	63.060	61.302	103
2023-11-01	61.000	61.200	60.970	61.200	59.494	5
2023-10-31	62.360	62.430	62.360	62.430	60.689	2
2023-10-30	62.580	62.580	62.580	62.580	60.835	5
2023-10-27	61.680	61.700	61.560	61.560	59.844	149
2023-10-26	62.420	62.420	62.420	62.420	60.680	1
2023-10-25	60.180	60.180	60.180	60.180	58.502	5
2023-10-24	60.900	61.560	60.900	61.440	59.727	22
2023-10-23	59.400	59.400	58.860	58.860	57.219	6
2023-10-20	59.960	59.960	59.400	59.400	57.744	4
2023-10-19	61.960	61.960	60.620	60.620	58.930	828
2023-10-18	62.000	62.000	61.320	61.370	59.659	44
2023-10-17	62.600	62.760	62.580	62.760	61.010	53
2023-10-16	62.580	62.580	62.580	62.580	60.835	2
2023-10-13	61.760	62.280	61.760	62.160	60.427	11
2023-10-11	65.170	65.170	65.170	65.170	63.353	2
2023-10-10	66.390	66.390	65.980	65.980	64.140	12
2023-10-09	69.260	69.260	66.920	66.950	65.083	7
2023-10-06	67.330	67.900	67.330	67.900	66.007	31
2023-10-05	67.940	67.940	67.770	67.770	65.880	4
2023-10-04	67.410	67.410	67.110	67.200	65.326	123
2023-10-03	66.220	67.270	66.220	67.270	65.394	37
2023-10-02	65.210	65.210	64.960	64.960	63.149	7
2023-09-29	65.660	65.660	65.520	65.520	63.693	23
2023-09-28	66.360	66.440	66.360	66.440	64.588	19
2023-09-27	65.160	65.400	64.920	65.400	63.434	28
2023-09-26	65.160	65.160	63.340	63.340	61.436	8
2023-09-25	64.200	64.200	64.080	64.080	62.154	18
2023-09-22	63.000	63.000	63.000	63.000	61.106	2
2023-09-21	62.470	62.470	62.470	62.470	60.592	15
2023-09-20	64.000	64.020	63.240	63.240	61.339	34
2023-09-19	63.000	64.000	63.000	64.000	62.076	5
2023-09-18	63.300	63.300	62.520	62.670	60.786	169
2023-09-15	66.010	66.010	63.070	63.070	61.174	13
2023-09-14	67.500	67.500	67.500	67.500	65.471	3
2023-09-13	65.950	65.950	65.950	65.950	63.968	9
2023-09-12	67.830	67.880	67.830	67.880	65.840	1,318
2023-09-11	67.450	67.480	66.850	66.850	64.841	186
2023-09-08	69.090	69.510	69.090	69.510	67.421	4
2023-09-06	71.000	71.000	71.000	71.000	68.866	0
2023-09-05	70.850	71.000	70.850	71.000	68.866	2

← NewerPage 13 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.