Nucor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	69.010	69.200	67.900	67.900	65.429	422
2023-03-13	67.480	68.390	67.340	68.390	65.901	18
2023-03-10	70.980	71.000	69.010	69.010	66.499	151
2023-03-09	73.610	73.610	73.200	73.200	70.536	32
2023-03-08	73.500	73.520	73.500	73.520	70.845	2
2023-03-07	75.650	75.650	75.650	75.650	72.897	1
2023-03-06	75.910	76.100	75.910	76.100	73.331	602
2023-03-03	76.960	77.520	76.960	77.520	74.699	41
2023-03-02	75.740	75.740	75.740	75.740	72.984	600
2023-03-01	72.000	72.000	72.000	72.000	69.380	0
2023-02-28	71.500	72.000	71.500	72.000	69.380	6
2023-02-27	71.470	71.500	71.470	71.500	68.898	270
2023-02-24	71.540	71.540	71.540	71.540	68.937	0
2023-02-23	71.540	71.540	71.540	71.540	68.937	13
2023-02-22	72.470	72.470	72.470	72.470	69.833	0
2023-02-17	72.590	72.590	72.470	72.470	69.833	7
2023-02-16	73.290	73.290	73.290	73.290	70.623	0
2023-02-15	72.940	73.290	72.940	73.290	70.623	901
2023-02-14	71.260	71.260	71.260	71.260	68.667	0
2023-02-13	71.330	71.330	71.260	71.260	68.667	4
2023-02-10	72.100	72.100	72.100	72.100	69.476	12
2023-02-09	72.170	72.170	72.170	72.170	69.544	0
2023-02-08	72.000	72.450	72.000	72.170	69.544	216
2023-02-07	73.080	73.360	72.940	72.940	70.286	115
2023-02-06	74.480	74.520	73.150	73.500	70.825	773
2023-02-03	77.000	77.000	75.740	75.740	72.984	210
2023-02-02	72.000	72.700	72.000	72.400	69.765	220
2023-02-01	70.700	70.750	70.700	70.750	68.176	240
2023-01-31	70.010	70.840	70.000	70.840	68.262	33
2023-01-30	70.490	70.490	70.490	70.490	67.925	2
2023-01-27	71.120	71.120	70.490	70.490	67.925	228
2023-01-26	70.510	70.510	70.000	70.000	67.453	16
2023-01-25	65.940	65.940	65.940	65.940	63.541	15
2023-01-24	66.430	66.430	66.430	66.430	64.013	8
2023-01-23	66.500	66.850	66.500	66.850	64.417	6
2023-01-20	66.220	66.500	66.220	66.500	64.080	2
2023-01-19	64.980	64.980	64.980	64.980	62.615	2
2023-01-18	66.730	67.060	66.570	66.570	64.148	63
2023-01-17	67.410	67.410	65.940	65.940	63.541	75
2023-01-16	68.640	68.640	68.640	68.640	66.142	1
2023-01-13	66.440	67.340	66.440	67.340	64.890	7
2023-01-12	66.010	66.380	65.900	65.900	63.502	217
2023-01-11	65.940	65.940	65.940	65.940	63.541	1
2023-01-10	64.860	64.860	64.860	64.860	62.500	1
2023-01-09	62.760	62.760	62.760	62.760	60.476	0
2023-01-06	61.860	63.460	61.200	62.760	60.476	70
2023-01-05	61.860	61.860	61.860	61.860	59.609	0
2023-01-04	60.180	62.000	59.700	61.860	59.609	129
2023-01-03	60.230	60.420	59.340	59.340	57.181	35
2023-01-02	59.520	59.520	59.520	59.520	57.354	1
2022-12-29	62.000	62.000	62.000	62.000	59.744	1
2022-12-28	59.070	59.070	59.070	59.070	56.921	0
2022-12-27	59.070	59.070	59.070	59.070	56.708	0
2022-12-26	58.020	59.070	57.450	59.070	56.708	109
2022-12-23	58.550	58.550	58.550	58.550	56.209	0
2022-12-22	56.970	58.570	56.970	58.550	56.209	6
2022-12-21	59.700	59.760	59.700	59.760	57.371	4
2022-12-20	59.160	59.160	58.360	58.360	56.027	52
2022-12-19	59.640	59.640	59.160	59.160	56.795	51
2022-12-16	58.980	58.980	58.980	58.980	56.622	2

← NewerPage 16 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.