Nucor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	70.050	70.050	70.050	70.050	67.944	2
2023-09-01	71.800	71.800	71.800	71.800	69.642	14
2023-08-31	69.650	70.750	69.650	70.750	68.623	92
2023-08-30	69.650	69.650	69.650	69.650	67.556	1
2023-08-29	68.180	68.180	68.180	68.180	66.131	0
2023-08-28	68.180	68.180	68.180	68.180	66.131	0
2023-08-25	68.180	68.180	68.180	68.180	66.131	0
2023-08-24	68.180	68.180	68.180	68.180	66.131	1
2023-08-23	69.400	69.400	69.400	69.400	67.314	0
2023-08-22	69.400	69.400	69.400	69.400	67.314	1
2023-08-21	69.370	69.370	69.370	69.370	67.285	0
2023-08-18	69.370	69.370	69.370	69.370	67.285	16
2023-08-17	71.050	71.050	70.350	70.350	68.235	53
2023-08-16	70.490	70.490	70.490	70.490	68.371	190
2023-08-15	67.900	67.900	67.900	67.900	65.859	0
2023-08-14	67.900	67.900	67.900	67.900	65.859	0
2023-08-11	67.900	67.900	67.900	67.900	65.859	42
2023-08-10	66.990	66.990	66.990	66.990	64.976	1
2023-08-09	69.440	69.440	69.090	69.090	67.013	18
2023-08-08	69.300	69.300	68.890	68.890	66.819	21
2023-08-07	69.580	69.580	69.580	69.580	67.489	3
2023-08-04	69.230	69.350	68.390	68.390	66.334	93
2023-08-03	67.830	67.830	67.830	67.830	65.791	0
2023-08-02	68.000	68.000	67.830	67.830	65.791	195
2023-08-01	68.530	69.020	68.530	69.020	66.945	162
2023-07-31	68.300	68.300	67.970	67.970	65.927	43
2023-07-28	66.640	66.710	66.640	66.640	64.637	9
2023-07-27	69.020	69.020	69.020	69.020	66.945	0
2023-07-26	69.020	69.020	69.020	69.020	66.945	1
2023-07-25	67.690	68.880	67.690	68.880	66.810	36
2023-07-24	65.520	65.520	65.520	65.520	63.551	0
2023-07-21	65.520	65.520	65.520	65.520	63.551	15
2023-07-20	66.850	66.850	66.850	66.850	64.841	0
2023-07-19	66.850	66.850	66.850	66.850	64.841	8
2023-07-18	68.040	68.860	68.040	68.860	66.790	24
2023-07-17	66.640	66.640	66.640	66.640	64.637	25
2023-07-14	66.250	66.250	66.250	66.250	64.259	1
2023-07-13	68.040	68.040	67.550	67.550	65.520	185
2023-07-12	68.980	68.980	68.280	68.280	66.228	35
2023-07-11	66.430	66.430	66.430	66.430	64.433	0
2023-07-10	66.010	66.640	66.010	66.430	64.433	9
2023-07-07	65.910	66.010	65.800	66.010	64.026	4
2023-07-06	64.320	64.320	64.320	64.320	62.387	3
2023-07-05	66.570	66.570	66.570	66.570	64.569	2
2023-07-04	65.900	65.900	65.900	65.900	63.919	0
2023-07-03	65.900	65.900	65.900	65.900	63.919	0
2023-06-30	65.900	65.900	65.900	65.900	63.919	0
2023-06-29	65.900	65.900	65.900	65.900	63.919	37
2023-06-28	64.620	64.680	64.620	64.680	62.532	103
2023-06-27	61.850	61.850	61.850	61.850	59.796	0
2023-06-26	61.860	61.860	61.850	61.850	59.796	11
2023-06-23	60.540	60.540	60.540	60.540	58.529	0
2023-06-22	60.540	60.540	60.540	60.540	58.529	0
2023-06-21	60.540	60.540	60.540	60.540	58.529	15
2023-06-20	61.060	61.060	61.060	61.060	59.032	0
2023-06-19	61.060	61.060	61.060	61.060	59.032	0
2023-06-16	61.060	61.060	61.060	61.060	59.032	16
2023-06-15	61.060	61.060	61.060	61.060	59.032	20
2023-06-14	62.760	62.760	61.320	61.320	59.283	3
2023-06-13	60.060	62.520	60.060	62.520	60.444	3

← NewerPage 14 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.