Nucor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	583.10	583.10	583.10	583.10	46.223	12
2022-06-23	587.79	587.79	587.79	587.79	46.595	0
2022-06-22	587.79	587.79	587.79	587.79	46.595	0
2022-06-21	587.79	587.79	587.79	587.79	46.595	0
2022-06-20	587.79	587.79	587.79	587.79	46.595	0
2022-06-17	587.79	587.79	587.79	587.79	46.595	0
2022-06-15	587.79	587.79	587.79	587.79	46.595	0
2022-06-14	587.79	587.79	587.79	587.79	46.595	1,752
2022-06-13	577.36	577.36	577.36	577.36	45.768	1,764
2022-06-10	604.39	604.39	598.10	598.10	47.412	2,268
2022-06-09	649.76	649.76	649.76	649.76	51.508	0
2022-06-08	649.76	649.76	649.76	649.76	51.508	0
2022-06-07	623.70	649.76	623.70	649.76	51.508	48
2022-06-06	623.70	623.70	623.70	623.70	49.442	12
2022-06-03	615.00	615.00	615.00	615.00	48.752	240
2022-06-02	621.51	621.51	621.51	621.51	49.268	0
2022-06-01	621.51	621.51	621.51	621.51	49.268	1,608
2022-05-31	635.70	635.70	633.10	633.10	50.187	72
2022-05-30	653.62	653.62	653.62	653.62	51.814	0
2022-05-27	638.20	658.35	638.20	653.62	51.814	480
2022-05-26	622.00	622.00	622.00	622.00	49.307	60
2022-05-25	612.00	612.00	612.00	612.00	48.514	24
2022-05-24	605.29	605.29	605.29	605.29	47.982	0
2022-05-23	605.29	605.29	605.29	605.29	47.982	960
2022-05-20	578.52	578.52	578.52	578.52	45.860	960
2022-05-19	586.83	586.83	586.83	586.83	46.519	24
2022-05-18	626.10	626.10	593.96	593.96	47.084	564
2022-05-17	645.50	645.50	645.50	645.50	51.170	0
2022-05-16	645.50	645.50	645.50	645.50	51.170	0
2022-05-13	643.00	645.50	643.00	645.50	51.170	492
2022-05-12	642.85	642.85	642.85	642.85	50.960	12
2022-05-11	672.00	672.00	672.00	672.00	53.271	12
2022-05-10	678.71	678.71	661.81	661.81	52.463	252
2022-05-09	692.96	692.96	692.96	692.96	54.932	0
2022-05-06	695.09	695.09	692.96	692.96	54.932	228
2022-05-05	713.64	713.64	695.40	695.40	55.126	372
2022-05-04	760.76	762.89	747.08	762.89	60.476	288
2022-05-03	765.00	765.00	755.25	758.92	60.161	10,128
2022-05-02	764.61	764.61	740.00	749.21	59.391	2,652
2022-04-29	772.13	772.13	772.13	772.13	61.208	43,560
2022-04-28	793.95	798.69	793.95	798.69	63.314	24
2022-04-27	793.16	796.32	793.16	796.32	63.126	24
2022-04-26	791.56	797.72	788.48	788.48	62.504	72
2022-04-25	768.00	776.93	768.00	776.93	61.589	108
2022-04-22	800.00	800.00	778.41	778.41	61.706	1,920
2022-04-20	780.80	783.00	780.80	783.00	62.070	108
2022-04-19	798.55	800.00	798.55	800.00	63.417	48
2022-04-18	785.00	785.00	785.00	785.00	62.228	72
2022-04-14	782.32	782.32	779.00	779.00	61.753	144
2022-04-13	740.14	767.38	740.14	767.38	60.831	1,692
2022-04-12	743.04	743.04	739.44	739.44	58.617	48
2022-04-11	728.64	728.64	728.64	728.64	57.761	60
2022-04-08	715.00	715.00	715.00	715.00	56.679	96
2022-04-07	687.93	687.93	687.93	687.93	54.533	0
2022-04-06	687.93	687.93	687.93	687.93	54.533	12
2022-04-05	689.50	689.50	689.50	689.50	54.658	0
2022-04-04	689.50	689.50	689.50	689.50	54.658	180
2022-04-01	692.30	692.30	692.30	692.30	54.880	96
2022-03-31	728.29	728.29	728.29	728.29	57.733	24
2022-03-30	730.00	730.00	730.00	730.00	57.868	0

← NewerPage 19 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.