Nucor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	59.820	60.060	59.820	60.060	58.065	8
2023-06-09	61.200	61.200	58.680	58.680	56.731	2
2023-06-07	58.950	60.480	58.950	60.480	58.471	51
2023-06-06	58.400	58.800	58.400	58.800	56.847	223
2023-06-05	57.120	58.320	57.120	58.320	56.383	5
2023-06-02	58.260	58.380	58.260	58.380	56.441	308
2023-06-01	56.040	56.100	56.040	56.100	54.237	2
2023-05-31	56.280	56.280	56.280	56.280	54.411	0
2023-05-30	56.700	56.700	56.280	56.280	54.411	241
2023-05-29	56.340	56.340	56.340	56.340	54.469	0
2023-05-26	56.340	56.340	56.340	56.340	54.469	800
2023-05-25	55.380	55.380	55.380	55.380	53.541	0
2023-05-24	55.680	55.680	55.380	55.380	53.541	330
2023-05-23	56.520	56.820	56.460	56.460	54.585	29
2023-05-22	56.520	56.520	56.520	56.520	54.643	0
2023-05-19	56.520	56.520	56.520	56.520	54.643	0
2023-05-18	56.520	56.520	56.520	56.520	54.643	0
2023-05-17	56.520	56.520	56.520	56.520	54.643	0
2023-05-16	57.240	57.240	56.520	56.520	54.643	15
2023-05-15	57.780	57.780	57.780	57.780	55.861	2
2023-05-12	56.880	57.600	56.880	57.360	55.455	27
2023-05-11	55.860	56.880	55.860	56.880	54.991	11
2023-05-10	57.180	57.180	57.180	57.180	55.281	600
2023-05-09	59.600	59.600	58.800	58.800	56.847	10
2023-05-08	59.600	59.600	59.600	59.600	57.621	600
2023-05-05	58.100	58.100	58.100	58.100	56.170	0
2023-05-04	59.460	59.460	58.090	58.100	56.170	50
2023-05-03	62.520	62.520	61.610	61.610	59.564	65
2023-05-02	61.500	61.580	60.850	60.850	58.829	22
2023-04-28	61.500	61.500	61.500	61.500	59.457	168
2023-04-27	60.490	61.080	60.490	61.080	59.051	2
2023-04-26	63.210	63.210	63.210	63.210	61.111	0
2023-04-25	63.210	63.210	63.210	63.210	61.111	14
2023-04-24	64.920	65.400	64.740	65.400	63.228	432
2023-04-20	62.460	62.460	62.460	62.460	60.386	0
2023-04-19	62.720	62.720	62.220	62.460	60.386	4
2023-04-18	60.400	62.220	60.400	62.220	60.154	7
2023-04-17	60.100	60.400	60.000	60.400	58.394	192
2023-04-14	60.650	60.650	60.650	60.650	58.636	300
2023-04-13	61.020	61.020	61.020	61.020	58.993	0
2023-04-12	61.020	61.020	61.020	61.020	58.993	3
2023-04-11	62.040	62.040	62.040	62.040	59.980	3
2023-04-10	62.760	62.760	62.760	62.760	60.676	300
2023-04-06	61.560	61.680	61.560	61.560	59.515	15
2023-04-05	60.700	61.020	60.000	60.000	58.007	123
2023-04-04	62.150	62.150	60.550	60.550	58.539	311
2023-04-03	64.400	65.380	64.400	65.380	63.209	402
2023-03-31	64.400	64.400	64.400	64.400	62.261	0
2023-03-30	64.680	64.770	64.400	64.400	62.261	749
2023-03-29	63.670	63.670	63.670	63.670	61.353	0
2023-03-28	64.850	64.850	63.670	63.670	61.353	303
2023-03-27	64.860	64.860	64.860	64.860	62.500	15
2023-03-24	65.030	65.030	65.030	65.030	62.664	10
2023-03-23	66.290	66.290	66.290	66.290	63.878	0
2023-03-22	66.290	66.290	66.290	66.290	63.878	1
2023-03-21	66.180	66.180	66.180	66.180	63.772	1
2023-03-20	63.780	64.620	63.780	64.620	62.269	21
2023-03-17	64.090	64.090	64.090	64.090	61.758	10
2023-03-16	63.200	63.540	62.040	63.540	61.228	663
2023-03-15	65.030	65.030	63.810	63.810	61.488	51

← NewerPage 15 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.