Nucor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	64.870	64.870	60.200	60.200	57.793	11
2022-12-14	64.870	64.870	64.870	64.870	62.276	0
2022-12-13	64.870	64.870	64.870	64.870	62.276	0
2022-12-12	65.160	65.160	64.870	64.870	62.276	185
2022-12-09	65.940	65.940	65.240	65.240	62.632	4
2022-12-08	66.080	66.080	66.080	66.080	63.438	0
2022-12-07	66.150	66.150	66.080	66.080	63.438	3
2022-12-06	66.150	66.150	66.150	66.150	63.505	2
2022-12-05	68.040	68.040	66.150	66.150	63.505	73
2022-12-02	64.300	64.300	64.300	64.300	61.729	5
2022-12-01	64.300	64.300	64.300	64.300	61.729	0
2022-11-30	64.260	64.300	64.260	64.300	61.729	274
2022-11-29	66.000	66.000	66.000	66.000	63.361	1
2022-11-28	67.000	67.000	65.930	65.940	63.304	413
2022-11-25	785.10	785.10	785.10	785.10	62.809	0
2022-11-24	785.10	785.10	785.10	785.10	62.809	48
2022-11-23	799.28	799.28	799.28	799.28	63.944	60
2022-11-22	784.63	784.63	784.63	784.63	62.772	0
2022-11-21	749.98	784.63	749.98	784.63	62.772	84
2022-11-18	770.88	770.88	770.88	770.88	61.672	0
2022-11-17	770.88	770.88	770.88	770.88	61.672	0
2022-11-16	770.88	770.88	770.88	770.88	61.672	0
2022-11-14	770.88	770.88	770.88	770.88	61.672	12
2022-11-11	745.33	746.43	744.60	744.60	59.569	1,248
2022-11-10	738.30	738.30	738.30	738.30	59.065	12
2022-11-09	688.10	688.10	688.10	688.10	55.049	0
2022-11-08	688.10	688.10	688.10	688.10	55.049	0
2022-11-07	688.10	688.10	688.10	688.10	55.049	12
2022-11-04	678.96	678.96	678.96	678.96	54.318	0
2022-11-03	678.96	678.96	678.96	678.96	54.318	0
2022-11-01	678.96	678.96	678.96	678.96	54.318	12
2022-10-31	708.63	708.63	708.63	708.63	56.691	0
2022-10-28	708.68	708.68	708.63	708.63	56.691	240
2022-10-27	739.44	739.44	717.06	717.06	57.366	264
2022-10-26	714.26	714.26	714.26	714.26	57.142	0
2022-10-25	714.26	714.26	714.26	714.26	57.142	36
2022-10-24	701.48	712.94	701.48	707.16	56.574	528
2022-10-21	678.60	696.00	678.60	696.00	55.681	312
2022-10-20	653.00	653.00	653.00	653.00	52.241	0
2022-10-19	655.85	655.85	653.00	653.00	52.241	360
2022-10-18	655.00	655.00	655.00	655.00	52.401	84
2022-10-17	615.66	615.66	615.66	615.66	49.254	0
2022-10-14	615.66	615.66	615.66	615.66	49.254	0
2022-10-13	615.66	615.66	615.66	615.66	49.254	0
2022-10-11	615.66	615.66	615.66	615.66	49.254	12
2022-10-10	615.66	615.66	615.66	615.66	49.254	0
2022-10-07	615.66	615.66	615.66	615.66	49.254	0
2022-10-06	620.00	624.96	613.80	615.66	49.254	84
2022-10-05	613.80	613.80	613.80	613.80	49.105	36
2022-10-04	585.00	585.00	585.00	585.00	46.801	0
2022-10-03	585.00	585.00	585.00	585.00	46.801	48
2022-09-30	559.91	559.91	559.91	559.91	44.794	0
2022-09-29	559.91	559.91	559.91	559.91	44.794	0
2022-09-28	559.91	559.91	559.91	559.91	44.582	0
2022-09-27	559.91	559.91	559.91	559.91	44.582	0
2022-09-26	559.91	559.91	559.91	559.91	44.582	0
2022-09-23	559.91	559.91	559.91	559.91	44.582	0
2022-09-22	572.00	572.00	559.91	559.91	44.582	312
2022-09-21	589.00	589.00	588.50	588.50	46.858	672
2022-09-20	591.09	591.09	591.09	591.09	47.064	12

← NewerPage 17 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.