Nucor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	59.410	67.720	59.410	67.430	66.906	3,548
2025-10-30	69.030	69.030	69.030	69.030	68.494	777
2025-10-29	68.330	68.590	68.330	68.590	68.057	51
2025-10-28	66.000	68.710	64.920	68.280	67.750	1,415
2025-10-27	62.830	62.830	62.500	62.500	62.015	12
2025-10-24	62.760	62.760	62.760	62.760	62.273	2
2025-10-23	62.760	62.760	62.760	62.760	62.273	0
2025-10-22	63.300	63.300	62.760	62.760	62.273	331
2025-10-21	61.990	62.790	61.990	62.790	62.302	3
2025-10-20	60.520	61.130	60.520	61.130	60.655	33
2025-10-17	61.650	61.650	61.650	61.650	61.171	0
2025-10-16	60.910	62.210	60.910	61.650	61.171	456
2025-10-15	62.160	62.160	62.160	62.160	61.677	0
2025-10-14	62.160	62.160	62.160	62.160	61.677	5
2025-10-13	62.300	62.760	62.300	62.760	62.273	402
2025-10-10	62.390	62.390	62.390	62.390	61.906	0
2025-10-09	61.030	62.390	61.030	62.390	61.906	43
2025-10-08	60.410	60.410	60.410	60.410	59.941	0
2025-10-07	60.410	60.410	60.410	60.410	59.941	1
2025-10-06	61.280	61.280	60.740	60.740	60.268	344
2025-10-03	61.940	62.300	61.940	62.300	61.816	40
2025-10-02	61.000	61.740	61.000	61.740	61.261	112
2025-10-01	60.450	60.500	60.130	60.130	59.663	17
2025-09-30	60.040	60.040	59.910	59.910	59.445	24
2025-09-29	61.060	61.060	61.060	61.060	60.586	0
2025-09-26	60.550	61.060	60.550	61.060	60.418	25
2025-09-25	60.810	60.810	60.810	60.810	60.170	1
2025-09-24	60.000	60.000	60.000	60.000	59.369	12
2025-09-23	59.880	59.880	59.420	59.420	58.795	21
2025-09-22	59.460	60.000	59.460	60.000	59.369	17
2025-09-19	60.120	60.120	59.220	59.460	58.834	40
2025-09-18	60.600	60.800	59.300	59.640	59.013	405
2025-09-17	63.680	63.680	63.680	63.680	63.010	4
2025-09-16	62.640	62.640	62.640	62.640	61.981	0
2025-09-15	62.240	63.040	62.240	62.640	61.981	379
2025-09-12	64.400	64.400	64.400	64.400	63.722	12
2025-09-11	63.910	65.520	63.910	65.520	64.831	13
2025-09-10	63.840	64.120	63.840	63.840	63.168	1,019
2025-09-09	65.730	65.800	64.400	64.610	63.930	19
2025-09-08	66.290	66.500	66.290	66.500	65.800	14
2025-09-05	65.590	65.590	65.590	65.590	64.900	0
2025-09-04	65.590	65.590	65.590	65.590	64.900	0
2025-09-03	65.590	65.590	65.590	65.590	64.900	5
2025-09-02	66.500	66.500	66.500	66.500	65.800	289
2025-09-01	67.360	67.360	67.360	67.360	66.651	0
2025-08-29	67.360	67.360	67.360	67.360	66.651	0
2025-08-28	67.360	67.360	67.360	67.360	66.651	0
2025-08-27	67.760	67.760	67.150	67.360	66.651	51
2025-08-26	67.760	67.760	67.760	67.760	67.047	10
2025-08-25	67.060	67.060	67.060	67.060	66.354	10
2025-08-22	66.430	67.060	66.430	67.060	66.354	23
2025-08-21	65.770	65.770	65.770	65.770	65.078	20
2025-08-20	65.310	65.870	65.310	65.730	65.038	41
2025-08-19	66.420	66.600	66.420	66.600	65.899	60
2025-08-18	65.450	65.450	65.450	65.450	64.761	0
2025-08-15	65.590	65.590	65.450	65.450	64.761	6
2025-08-14	64.330	64.330	64.190	64.190	63.515	3
2025-08-13	62.880	62.880	62.880	62.880	62.218	0
2025-08-12	62.880	62.880	62.880	62.880	62.218	0
2025-08-11	62.880	62.880	62.880	62.880	62.218	0

← NewerPage 5 of 21 · 1,251 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.