Nucor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	642.20	642.20	642.20	642.20	50.729	0
2021-12-30	642.20	642.20	642.20	642.20	50.729	0
2021-12-29	642.20	642.20	642.20	642.20	50.729	0
2021-12-28	642.20	642.20	642.20	642.20	50.523	0
2021-12-27	642.20	642.20	642.20	642.20	50.523	0
2021-12-23	642.20	642.20	642.20	642.20	50.523	0
2021-12-22	642.20	642.20	642.20	642.20	50.523	12
2021-12-21	645.12	645.12	645.12	645.12	50.753	12
2021-12-20	643.00	643.00	643.00	643.00	50.586	0
2021-12-17	643.00	643.00	643.00	643.00	50.586	0
2021-12-16	643.00	643.00	643.00	643.00	50.586	120
2021-12-15	653.25	653.92	643.87	643.87	50.654	288
2021-12-14	638.88	638.88	638.88	638.88	50.262	12
2021-12-13	635.52	635.52	635.52	635.52	49.998	12
2021-12-10	624.00	624.00	624.00	624.00	49.091	0
2021-12-09	624.00	624.00	624.00	624.00	49.091	0
2021-12-08	632.32	632.32	624.00	624.00	49.091	1,104
2021-12-07	625.86	625.86	625.86	625.86	49.238	0
2021-12-06	625.86	625.86	625.86	625.86	49.238	0
2021-12-03	625.86	625.86	625.86	625.86	49.238	540
2021-12-02	626.71	626.71	626.71	626.71	49.304	0
2021-12-01	626.71	626.71	626.71	626.71	49.304	0
2021-11-30	626.71	626.71	626.71	626.71	49.304	0
2021-11-29	626.71	626.71	626.71	626.71	49.304	0
2021-11-26	620.00	639.00	620.00	626.71	49.304	2,880
2021-11-25	639.76	639.76	639.76	639.76	50.331	12
2021-11-24	668.43	668.43	668.43	668.43	52.587	0
2021-11-23	668.43	668.43	668.43	668.43	52.587	0
2021-11-22	634.00	674.73	634.00	668.43	52.587	456
2021-11-19	615.60	615.60	615.60	615.60	48.430	0
2021-11-18	614.40	615.60	614.40	615.60	48.430	252
2021-11-17	615.49	615.49	615.49	615.49	48.422	0
2021-11-16	615.49	615.49	615.49	615.49	48.422	0
2021-11-12	617.93	617.93	615.49	615.49	48.422	624
2021-11-11	608.64	608.64	608.64	608.64	47.883	108
2021-11-10	608.62	616.50	608.62	608.63	47.882	264
2021-11-09	632.96	632.96	613.76	616.01	48.463	348
2021-11-08	646.00	646.00	646.00	646.00	50.822	120
2021-11-05	636.93	640.08	621.18	621.18	48.869	2,964
2021-11-04	622.20	631.00	622.20	628.91	49.478	252
2021-11-03	620.98	620.98	618.54	620.00	48.777	276
2021-11-01	620.40	620.40	620.40	620.40	48.808	0
2021-10-29	620.40	620.40	620.40	620.40	48.808	0
2021-10-28	620.40	620.40	620.40	620.40	48.808	48
2021-10-27	631.96	631.96	631.96	631.96	49.717	0
2021-10-26	599.14	634.00	599.14	631.96	49.717	540
2021-10-25	596.82	599.14	596.82	599.14	47.135	372
2021-10-22	569.35	569.35	569.35	569.35	44.792	0
2021-10-21	570.49	570.49	568.76	569.35	44.792	72
2021-10-20	581.16	585.80	581.16	585.80	46.086	36

← NewerPage 21 of 21 · 1,250 trading days

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.