Nucor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	62.880	62.880	62.880	62.880	62.218	5
2025-08-07	64.190	64.190	64.190	64.190	63.515	0
2025-08-06	64.190	64.190	64.190	64.190	63.515	0
2025-08-05	64.190	64.190	64.190	64.190	63.515	0
2025-08-04	64.190	64.190	64.190	64.190	63.515	0
2025-08-01	64.400	64.540	64.130	64.190	63.515	12
2025-07-31	67.000	67.410	67.000	67.410	66.701	82
2025-07-30	64.020	64.020	64.020	64.020	63.346	0
2025-07-29	63.420	64.020	63.280	64.020	63.346	412
2025-07-28	67.950	67.950	67.270	67.620	66.909	21
2025-07-25	65.450	67.500	65.450	67.500	66.790	75
2025-07-24	65.450	65.450	65.300	65.300	64.613	21
2025-07-23	66.920	67.410	66.920	67.340	66.632	10
2025-07-22	66.780	67.130	66.780	67.060	66.354	51
2025-07-21	66.220	66.780	65.800	65.800	65.108	62
2025-07-18	64.820	65.450	64.820	65.450	64.761	1,005
2025-07-17	63.780	63.780	63.780	63.780	63.109	0
2025-07-16	63.780	63.780	63.780	63.780	63.109	1
2025-07-15	64.880	64.880	64.880	64.880	64.197	1
2025-07-14	65.100	66.000	65.100	65.870	65.177	175
2025-07-11	65.450	65.670	65.450	65.670	64.979	698
2025-07-10	63.020	63.020	63.020	63.020	62.357	0
2025-07-09	63.020	63.020	63.020	63.020	62.357	465
2025-07-08	63.200	63.200	63.200	63.200	62.535	1
2025-07-07	63.070	63.070	62.520	62.520	61.862	3
2025-07-04	62.860	63.070	61.610	63.070	62.406	100
2025-07-03	62.570	62.570	62.570	62.570	61.912	0
2025-07-02	60.090	62.570	60.090	62.570	61.912	97
2025-07-01	65.170	65.170	58.710	61.320	60.675	251
2025-06-30	62.140	62.140	59.990	59.990	59.359	20
2025-06-27	61.720	61.720	61.720	61.720	61.071	0
2025-06-26	61.720	61.720	61.720	61.720	60.899	2
2025-06-25	56.990	56.990	56.990	56.990	56.232	0
2025-06-24	56.990	56.990	56.990	56.990	56.232	0
2025-06-23	56.990	56.990	56.990	56.990	56.232	300
2025-06-20	58.310	58.310	58.310	58.310	57.534	3
2025-06-18	58.400	58.400	58.400	58.400	57.623	1
2025-06-17	55.470	55.470	55.470	55.470	54.732	0
2025-06-16	55.470	55.470	55.470	55.470	54.732	13
2025-06-13	55.360	55.850	55.360	55.850	55.107	19
2025-06-12	53.900	53.900	53.900	53.900	53.183	1
2025-06-11	54.720	54.720	54.000	54.000	53.282	20
2025-06-10	56.640	56.640	56.640	56.640	55.887	0
2025-06-09	56.760	56.980	56.640	56.640	55.887	31
2025-06-06	56.520	56.520	56.520	56.520	55.768	2
2025-06-05	57.570	57.570	56.000	56.060	55.314	54
2025-06-04	57.000	57.000	57.000	57.000	56.242	0
2025-06-03	55.170	57.250	55.020	57.000	56.242	21
2025-06-02	57.800	58.990	56.200	56.300	55.551	211
2025-05-30	50.940	50.940	50.940	50.940	50.262	0
2025-05-29	50.940	50.940	50.940	50.940	50.262	1
2025-05-28	51.450	51.450	51.450	51.450	50.766	0
2025-05-27	51.450	51.450	51.450	51.450	50.766	20
2025-05-26	51.720	51.720	51.720	51.720	51.032	3
2025-05-23	52.240	52.360	50.940	50.940	50.262	5
2025-05-22	52.010	52.010	52.010	52.010	51.318	3
2025-05-21	53.820	53.820	53.010	53.010	52.305	3
2025-05-20	54.300	54.450	54.300	54.450	53.726	9
2025-05-19	54.800	54.800	54.110	54.110	53.390	21
2025-05-16	54.800	54.800	54.800	54.800	54.071	2

← NewerPage 6 of 21 · 1,253 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.