Nucor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	619.92	619.92	619.92	619.92	49.360	0
2022-09-16	619.92	619.92	619.92	619.92	49.360	0
2022-09-15	619.92	619.92	619.92	619.92	49.360	24
2022-09-14	630.19	630.19	630.19	630.19	50.177	12
2022-09-13	738.99	738.99	738.99	738.99	58.840	0
2022-09-12	738.99	738.99	738.99	738.99	58.840	0
2022-09-09	738.99	738.99	738.99	738.99	58.840	120
2022-09-08	707.16	725.33	707.16	725.33	57.753	264
2022-09-06	667.62	667.62	667.62	667.62	53.158	0
2022-09-05	667.62	667.62	667.62	667.62	53.158	0
2022-09-02	684.74	684.74	667.62	667.62	53.158	51,048
2022-09-01	666.00	670.00	665.31	670.00	53.347	96
2022-08-31	705.16	705.16	705.16	705.16	56.147	0
2022-08-30	705.16	705.16	705.16	705.16	56.147	0
2022-08-29	702.07	705.16	702.07	705.16	56.147	696
2022-08-26	718.74	718.74	718.74	718.74	57.228	0
2022-08-25	718.74	718.74	718.74	718.74	57.228	600
2022-08-24	735.00	735.00	735.00	735.00	58.523	0
2022-08-23	735.00	735.00	735.00	735.00	58.523	0
2022-08-22	735.00	735.00	735.00	735.00	58.523	0
2022-08-19	735.00	735.00	735.00	735.00	58.523	0
2022-08-18	735.00	735.00	735.00	735.00	58.523	84
2022-08-17	740.22	740.22	730.00	730.00	58.125	528
2022-08-16	734.18	734.18	734.18	734.18	58.458	204
2022-08-15	719.36	719.36	719.36	719.36	57.278	60
2022-08-12	713.33	713.33	713.33	713.33	56.797	0
2022-08-11	713.33	713.33	713.33	713.33	56.797	0
2022-08-10	713.33	713.33	713.33	713.33	56.797	12
2022-08-09	707.70	707.70	707.70	707.70	56.349	120
2022-08-08	699.32	699.32	699.32	699.32	55.682	0
2022-08-05	699.32	699.32	699.32	699.32	55.682	0
2022-08-04	699.32	699.32	699.32	699.32	55.682	0
2022-08-03	699.32	699.32	699.32	699.32	55.682	1,080
2022-08-02	698.31	700.86	698.31	700.86	55.804	48
2022-08-01	694.50	694.50	694.50	694.50	55.298	120
2022-07-29	673.03	673.03	673.03	673.03	53.589	0
2022-07-28	668.81	673.03	668.58	673.03	53.589	288
2022-07-27	661.96	666.60	661.96	666.60	53.077	120
2022-07-26	651.00	661.96	651.00	661.96	52.707	2,808
2022-07-25	659.01	659.01	659.01	659.01	52.472	60
2022-07-22	695.00	699.00	658.88	658.90	52.463	516
2022-07-21	699.32	699.32	699.32	699.32	55.682	600
2022-07-20	644.00	644.00	644.00	644.00	51.277	216
2022-07-19	617.78	617.78	617.78	617.78	49.189	0
2022-07-18	622.20	622.20	617.78	617.78	49.189	2,424
2022-07-15	588.63	588.63	588.63	588.63	46.868	0
2022-07-14	588.63	588.63	588.63	588.63	46.868	2,520
2022-07-13	573.97	573.97	573.97	573.97	45.701	0
2022-07-12	573.97	573.97	573.97	573.97	45.701	0
2022-07-11	573.97	573.97	573.97	573.97	45.701	0
2022-07-08	573.97	573.97	573.97	573.97	45.701	1,560
2022-07-07	593.19	593.19	593.19	593.19	47.231	24
2022-07-06	553.02	553.02	553.02	553.02	44.033	0
2022-07-05	553.02	553.02	553.02	553.02	44.033	0
2022-07-04	553.02	553.02	553.02	553.02	44.033	12
2022-07-01	544.50	544.50	544.50	544.50	43.355	0
2022-06-30	543.40	544.50	543.40	544.50	43.355	84
2022-06-29	553.96	553.96	553.96	553.96	44.108	1,320
2022-06-28	578.42	578.42	578.42	578.42	45.852	0
2022-06-27	578.42	578.42	578.42	578.42	45.852	360

← NewerPage 18 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.