Nucor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	64.310	64.430	64.010	64.430	63.406	25
2025-02-12	65.480	65.480	65.480	65.480	64.440	2
2025-02-11	67.870	67.870	66.400	66.400	65.345	328
2025-02-10	69.040	69.040	66.440	66.540	65.483	288
2025-02-07	64.540	64.540	64.540	64.540	63.514	0
2025-02-06	64.320	64.650	64.320	64.540	63.514	48
2025-02-05	62.970	62.970	62.970	62.970	61.969	0
2025-02-04	62.970	62.970	62.970	62.970	61.969	0
2025-02-03	63.240	63.240	62.970	62.970	61.969	30
2025-01-31	63.110	63.110	62.840	63.040	62.038	27
2025-01-30	62.320	62.320	62.320	62.320	61.330	2
2025-01-29	62.050	62.350	62.040	62.040	61.054	63
2025-01-28	62.050	62.050	62.050	62.050	61.064	5
2025-01-27	60.300	60.300	59.990	59.990	59.037	485
2025-01-24	59.980	60.440	59.870	60.440	59.480	34
2025-01-23	60.300	60.300	60.300	60.300	59.342	22
2025-01-22	63.350	63.350	63.350	63.350	62.343	0
2025-01-21	64.200	64.200	63.350	63.350	62.343	135
2025-01-20	63.160	63.470	63.160	63.400	62.393	56
2025-01-17	63.160	63.160	63.160	63.160	62.156	790
2025-01-16	61.720	61.720	61.720	61.720	60.739	0
2025-01-15	61.720	61.720	61.720	61.720	60.739	0
2025-01-14	61.720	61.720	61.720	61.720	60.739	20
2025-01-13	60.110	60.110	60.110	60.110	59.155	0
2025-01-10	64.800	64.800	60.110	60.110	59.155	3
2025-01-09	59.170	59.170	59.170	59.170	58.230	28
2025-01-08	60.660	60.660	60.660	60.660	59.696	10
2025-01-07	61.380	62.280	61.380	61.550	60.572	253
2025-01-06	61.560	61.560	61.380	61.380	60.405	200
2025-01-03	58.920	58.920	58.030	58.030	57.108	599
2025-01-02	59.620	61.200	52.790	58.880	57.944	974
2024-12-30	60.380	60.380	59.620	59.620	58.673	206
2024-12-27	61.000	63.980	61.000	62.000	61.015	400
2024-12-26	60.780	60.990	60.780	60.990	59.839	52
2024-12-23	60.660	60.660	59.220	60.250	59.113	5,606
2024-12-20	59.010	59.580	58.740	59.580	58.455	9
2024-12-19	60.710	60.710	59.040	59.040	57.925	218
2024-12-18	63.180	63.180	61.620	61.680	60.516	1,187
2024-12-17	61.900	61.900	60.900	60.900	59.750	90
2024-12-16	62.710	63.290	62.710	63.000	61.811	87
2024-12-13	66.780	66.780	62.790	62.960	61.771	312
2024-12-12	68.050	68.050	65.350	66.430	65.176	1,257
2024-12-11	71.260	71.260	69.510	69.510	68.198	432
2024-12-10	72.520	72.730	70.500	71.960	70.602	658
2024-12-09	71.430	74.200	71.000	73.270	71.887	27
2024-12-06	73.220	73.430	72.200	72.200	70.837	90
2024-12-05	74.990	75.200	71.580	72.190	70.827	80
2024-12-04	78.330	78.330	74.960	74.960	73.545	1,298
2024-12-03	79.360	82.370	78.880	82.370	80.815	1,533
2024-12-02	78.400	83.230	76.000	83.230	81.659	33,780
2024-11-29	76.900	79.600	76.900	77.800	76.331	497
2024-11-28	75.610	76.500	75.590	76.500	75.056	95
2024-11-27	75.810	76.510	74.480	76.500	75.056	483
2024-11-26	76.060	76.060	73.500	74.410	73.005	142
2024-11-25	74.200	75.300	73.920	75.300	73.879	355
2024-11-22	72.270	74.410	71.750	73.780	72.387	156
2024-11-21	72.590	72.940	70.910	72.170	70.808	127
2024-11-19	71.820	71.890	69.580	69.580	68.267	211
2024-11-18	70.910	71.680	69.790	70.280	68.953	309
2024-11-14	74.620	74.620	70.490	70.840	69.503	396

← NewerPage 8 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.