Nucor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	102.22	102.22	102.22	102.22	102.05	0
2026-07-23	102.22	102.22	102.22	102.22	102.05	5
2026-07-22	97.700	97.700	97.700	97.700	97.539	0
2026-07-21	97.700	97.700	97.700	97.700	97.539	0
2026-07-20	99.000	99.000	97.700	97.700	97.539	5
2026-07-17	99.900	99.900	99.300	99.300	99.136	3
2026-07-16	100.35	100.35	100.10	100.10	99.935	3
2026-07-15	99.140	99.140	99.140	99.140	98.976	0
2026-07-14	99.310	99.310	99.140	99.140	98.976	10
2026-07-13	97.600	97.600	97.600	97.600	97.439	0
2026-07-10	97.600	97.600	97.600	97.600	97.439	0
2026-07-09	97.600	97.600	97.600	97.600	97.439	0
2026-07-08	97.700	97.700	97.600	97.600	97.439	16
2026-07-07	96.010	96.010	96.010	96.010	95.851	0
2026-07-06	96.500	96.500	96.010	96.010	95.851	11
2026-07-03	94.610	94.610	94.610	94.610	94.454	0
2026-07-02	94.610	94.610	94.610	94.610	94.454	26
2026-07-01	95.100	95.100	94.600	94.600	94.444	15
2026-06-30	95.300	95.640	95.300	95.640	95.482	1,022
2026-06-29	106.22	106.22	106.22	106.22	106.04	0
2026-06-26	106.22	106.22	106.22	106.22	105.88	0
2026-06-25	105.00	108.40	105.00	106.22	105.88	1,002
2026-06-24	103.95	105.10	103.95	105.10	104.76	51
2026-06-23	103.95	103.95	103.95	103.95	103.61	0
2026-06-22	103.73	105.00	103.73	103.95	103.61	1,342
2026-06-19	103.25	103.25	102.00	102.12	101.79	730
2026-06-18	107.26	107.26	104.94	104.94	104.60	22
2026-06-17	108.91	108.91	108.68	108.68	108.33	396
2026-06-16	110.67	110.67	110.55	110.55	110.19	2,200
2026-06-15	113.20	113.20	108.57	109.78	109.42	32
2026-06-12	112.30	112.30	112.08	112.08	111.72	52
2026-06-11	110.00	110.26	110.00	110.26	109.90	148
2026-06-10	108.76	108.76	108.76	108.76	108.41	2
2026-06-09	107.72	107.72	107.72	107.72	107.37	1
2026-06-08	110.09	110.17	109.01	109.01	108.66	4
2026-06-05	110.93	110.93	110.09	110.09	109.73	279
2026-06-03	107.49	107.49	107.49	107.49	107.14	0
2026-06-02	107.49	107.49	107.49	107.49	107.14	1
2026-06-01	103.44	104.84	103.44	104.84	104.50	13
2026-05-29	104.71	104.71	104.71	104.71	104.37	80
2026-05-28	102.78	102.78	102.78	102.78	102.45	0
2026-05-27	101.59	102.78	101.59	102.78	102.45	1,345
2026-05-26	96.090	96.090	96.090	96.090	95.779	0
2026-05-25	96.090	96.090	96.090	96.090	95.779	9
2026-05-22	93.470	93.470	93.470	93.470	93.167	0
2026-05-21	93.470	93.470	93.470	93.470	93.167	0
2026-05-20	93.470	93.470	93.470	93.470	93.167	1,000
2026-05-19	93.520	93.520	93.520	93.520	93.217	0
2026-05-18	95.560	95.560	93.520	93.520	93.217	67
2026-05-15	96.880	96.880	96.880	96.880	96.566	0
2026-05-14	96.880	96.880	96.880	96.880	96.566	1
2026-05-13	94.000	96.060	94.000	96.060	95.749	130
2026-05-12	94.220	94.220	94.220	94.220	93.915	100
2026-05-11	92.920	94.780	92.920	94.780	94.473	1,107
2026-05-08	91.750	92.920	91.750	92.920	92.619	1,010
2026-05-07	93.630	93.630	93.630	93.630	93.327	1
2026-05-06	95.970	95.970	95.570	95.570	95.261	4
2026-05-05	94.660	95.270	94.660	95.030	94.722	1,006
2026-05-04	92.700	93.380	92.700	93.380	93.078	42
2026-04-30	92.700	92.700	92.700	92.700	92.400	0

← NewerPage 2 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.