Nucor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	75.630	77.550	75.630	77.550	77.117	825
2026-01-28	78.550	78.550	78.550	78.550	78.112	0
2026-01-27	78.550	78.550	78.550	78.550	78.112	0
2026-01-26	79.680	79.680	78.550	78.550	78.112	42
2026-01-23	79.950	80.100	79.950	80.100	79.653	2
2026-01-22	81.230	81.230	79.950	79.950	79.504	18
2026-01-21	79.150	80.420	79.150	80.420	79.971	134
2026-01-20	77.960	77.960	77.960	77.960	77.525	0
2026-01-19	77.960	77.960	77.960	77.960	77.525	0
2026-01-16	78.150	78.150	77.960	77.960	77.525	15
2026-01-15	77.730	78.600	77.710	78.600	78.161	17
2026-01-14	76.380	76.960	76.380	76.960	76.531	15
2026-01-13	73.970	73.970	73.970	73.970	73.557	24
2026-01-12	74.210	74.210	74.210	74.210	73.796	40
2026-01-09	74.920	75.240	74.460	74.570	74.154	1,080
2026-01-08	74.950	76.150	74.880	75.520	75.099	2,911
2026-01-07	75.720	75.720	74.830	74.830	74.412	2
2026-01-06	75.490	76.130	75.300	76.130	75.705	1,740
2026-01-05	77.040	77.040	77.040	77.040	76.610	12
2026-01-02	76.400	76.400	76.200	76.200	75.775	18
2025-12-30	68.770	72.010	68.770	72.010	71.608	7
2025-12-29	76.860	76.860	76.860	76.860	76.263	0
2025-12-26	76.860	76.860	76.860	76.860	76.263	5
2025-12-23	76.000	76.000	76.000	76.000	75.410	0
2025-12-22	72.890	76.000	72.890	76.000	75.410	13
2025-12-19	73.180	73.180	72.880	72.880	72.314	2
2025-12-18	73.360	73.360	72.840	72.840	72.274	1,079
2025-12-17	72.590	73.360	72.590	73.360	72.790	1,686
2025-12-16	73.540	73.540	73.540	73.540	72.969	7
2025-12-15	72.800	72.800	72.800	72.800	72.235	1
2025-12-12	76.540	76.540	74.660	74.660	74.080	2
2025-12-11	75.280	75.280	75.000	75.280	74.695	9
2025-12-10	71.970	71.970	71.970	71.970	71.411	2
2025-12-09	71.950	71.970	71.950	71.970	71.411	231
2025-12-08	71.540	72.140	71.540	72.140	71.580	97
2025-12-05	71.760	73.010	71.760	73.010	72.443	27
2025-12-04	71.620	72.220	71.140	72.050	71.491	5,665
2025-12-03	71.960	73.640	71.960	73.640	73.068	862
2025-12-02	72.200	72.200	72.200	72.200	71.639	0
2025-12-01	72.200	72.200	72.200	72.200	71.639	1
2025-11-28	70.800	71.050	70.650	71.050	70.498	211
2025-11-27	70.450	70.450	70.450	70.450	69.903	0
2025-11-26	70.450	70.450	70.450	70.450	69.903	30
2025-11-25	68.930	70.340	68.930	70.340	69.794	158
2025-11-24	69.000	69.160	69.000	69.070	68.534	25
2025-11-21	67.410	67.410	67.410	67.410	66.887	15
2025-11-19	66.540	66.540	66.130	66.130	65.617	64
2025-11-18	66.180	66.180	66.180	66.180	65.666	0
2025-11-17	65.000	66.180	65.000	66.180	65.666	308
2025-11-14	63.370	63.610	63.370	63.610	63.116	151
2025-11-13	66.150	66.150	65.230	65.230	64.724	13
2025-11-12	63.980	66.150	63.640	66.150	65.636	171
2025-11-11	64.720	64.720	64.720	64.720	64.217	0
2025-11-10	64.720	64.720	64.720	64.720	64.217	1
2025-11-07	63.840	63.840	63.840	63.840	63.344	156
2025-11-06	66.360	66.360	66.360	66.360	65.845	0
2025-11-05	66.360	66.360	66.360	66.360	65.845	0
2025-11-04	66.360	66.360	66.360	66.360	65.845	0
2025-11-03	66.710	67.090	66.360	66.360	65.845	70
2025-10-31	59.410	67.720	59.410	67.430	66.906	3,548

← NewerPage 4 of 21 · 1,252 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.