Nucor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	54.960	54.960	54.280	54.800	54.071	76
2025-05-14	55.280	55.280	54.960	54.960	54.229	103
2025-05-13	54.040	54.040	54.040	54.040	53.321	0
2025-05-12	54.040	54.040	54.040	54.040	53.321	0
2025-05-09	54.500	54.500	54.040	54.040	53.321	11
2025-05-08	54.900	54.900	54.900	54.900	54.170	1
2025-05-07	55.380	55.380	55.200	55.200	54.466	4
2025-05-06	56.800	56.800	56.110	56.110	55.364	15
2025-05-05	57.360	57.660	57.360	57.660	56.893	24
2025-05-02	54.720	57.300	54.720	57.300	56.538	4
2025-04-30	55.500	55.840	55.480	55.840	55.097	7
2025-04-29	53.300	55.850	53.300	55.850	55.107	283
2025-04-28	55.230	55.300	55.100	55.100	54.367	556
2025-04-25	55.080	55.080	54.560	54.830	54.101	267
2025-04-24	54.000	54.000	53.850	53.850	53.134	2,250
2025-04-23	52.260	52.260	52.260	52.260	51.565	0
2025-04-22	51.300	52.260	51.300	52.260	51.565	3
2025-04-17	53.950	54.250	53.950	54.250	53.528	12
2025-04-16	54.570	54.570	54.440	54.440	53.716	9
2025-04-15	55.000	55.000	55.000	55.000	54.268	5
2025-04-14	55.150	55.150	55.150	55.150	54.416	49
2025-04-11	53.640	54.060	53.640	54.060	53.341	101
2025-04-10	54.760	54.760	52.930	53.900	53.183	44
2025-04-09	51.840	52.600	51.840	52.250	51.555	10
2025-04-08	52.540	52.540	51.480	51.480	50.795	27
2025-04-07	48.950	52.000	48.350	51.150	50.470	673
2025-04-04	52.120	52.120	50.670	50.670	49.996	30
2025-04-03	58.190	58.190	51.600	51.600	50.914	1,204
2025-04-02	56.600	58.380	56.600	58.360	57.584	560
2025-04-01	57.350	57.350	56.600	56.600	55.847	146
2025-03-31	58.010	58.010	56.420	57.090	56.331	968
2025-03-28	59.010	59.010	59.010	59.010	58.225	5
2025-03-27	68.790	68.790	68.790	68.790	67.697	3
2025-03-26	61.570	61.570	60.350	60.350	59.391	1,165
2025-03-25	60.800	60.800	60.360	60.600	59.637	1,419
2025-03-24	59.820	61.260	59.820	61.260	60.287	22
2025-03-21	58.880	58.880	57.230	57.970	57.049	114
2025-03-20	61.560	61.560	61.000	61.000	60.031	4
2025-03-19	61.380	61.380	61.140	61.140	60.169	2
2025-03-18	61.380	61.380	61.380	61.380	60.405	90
2025-03-17	63.420	63.420	60.950	61.380	60.405	35
2025-03-14	63.480	63.480	63.480	63.480	62.471	2
2025-03-13	63.480	63.480	63.480	63.480	62.471	4
2025-03-12	63.880	63.880	63.880	63.880	62.865	11
2025-03-11	61.850	63.120	61.850	63.120	62.117	17
2025-03-10	64.480	64.480	61.070	61.070	60.100	22
2025-03-07	63.840	63.840	63.840	63.840	62.826	0
2025-03-06	63.840	63.840	63.840	63.840	62.826	1
2025-03-05	63.910	63.910	63.120	63.120	62.117	11
2025-02-28	66.210	66.840	66.210	66.240	65.187	561
2025-02-27	65.050	65.300	65.050	65.300	64.262	1,395
2025-02-26	65.400	67.090	64.440	65.050	64.016	4,924
2025-02-25	64.120	64.120	64.120	64.120	63.101	60
2025-02-24	64.230	65.040	64.120	64.120	63.101	257
2025-02-21	66.990	66.990	65.120	65.120	64.085	36
2025-02-20	66.390	66.390	66.390	66.390	65.335	20
2025-02-19	66.290	66.290	66.290	66.290	65.237	72
2025-02-18	64.970	64.970	64.970	64.970	63.938	6
2025-02-17	66.140	66.210	64.000	64.000	62.983	119
2025-02-14	65.520	65.520	65.520	65.520	64.479	8

← NewerPage 7 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.