Nucor Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	74.340	75.110	73.120	74.060	72.662	422
2024-11-12	76.560	76.560	72.900	74.400	72.996	440
2024-11-11	77.780	77.920	76.880	77.040	75.586	345
2024-11-08	77.440	88.000	75.600	75.600	74.173	347
2024-11-07	81.100	81.100	76.560	76.960	75.507	355
2024-11-06	74.310	81.200	74.310	80.290	78.774	266
2024-11-05	68.460	70.210	68.150	69.230	67.923	105
2024-11-04	70.000	70.000	69.090	69.090	67.786	54
2024-11-01	69.160	70.420	69.160	70.420	69.091	28,837
2024-10-31	70.390	70.390	70.390	70.390	69.061	0
2024-10-30	70.390	70.390	70.390	70.390	69.061	0
2024-10-29	70.390	70.390	70.390	70.390	69.061	0
2024-10-28	70.390	70.390	70.390	70.390	69.061	69
2024-10-25	67.760	68.040	67.760	68.040	66.756	17
2024-10-24	68.730	68.730	68.730	68.730	67.433	0
2024-10-23	68.730	68.730	68.730	68.730	67.433	0
2024-10-22	70.370	70.370	68.150	68.730	67.433	106
2024-10-21	76.960	76.960	75.440	75.440	74.016	214
2024-10-18	75.040	75.040	75.040	75.040	73.623	7
2024-10-17	72.170	74.840	72.170	74.840	73.427	78
2024-10-16	72.240	72.240	72.170	72.170	70.808	3
2024-10-15	72.240	72.240	72.240	72.240	70.876	3
2024-10-14	70.560	71.260	70.490	70.490	69.159	9
2024-10-11	71.330	71.330	71.330	71.330	69.983	1
2024-10-10	69.160	69.160	69.160	69.160	67.854	0
2024-10-09	69.160	69.160	69.160	69.160	67.854	0
2024-10-08	69.160	69.160	69.160	69.160	67.854	0
2024-10-07	69.160	69.160	69.160	69.160	67.854	0
2024-10-04	69.160	69.160	69.160	69.160	67.854	652
2024-10-03	69.160	69.160	69.160	69.160	67.854	30
2024-10-02	69.700	69.700	69.700	69.700	68.384	0
2024-10-01	69.510	69.790	69.370	69.700	68.384	1,349
2024-09-30	69.510	69.510	69.510	69.510	68.198	0
2024-09-27	69.510	69.510	69.510	69.510	68.198	0
2024-09-26	69.510	69.510	69.510	69.510	68.198	0
2024-09-25	69.510	69.510	69.510	69.510	68.019	10
2024-09-24	70.140	70.140	69.580	69.580	68.087	24
2024-09-23	67.620	67.620	67.620	67.620	66.169	1
2024-09-20	65.040	65.040	65.040	65.040	63.645	0
2024-09-19	65.040	65.040	65.040	65.040	63.645	0
2024-09-18	65.040	65.040	65.040	65.040	63.645	0
2024-09-17	65.520	65.520	65.040	65.040	63.645	7
2024-09-16	66.640	66.640	65.560	65.940	64.525	11
2024-09-13	66.700	66.700	66.700	66.700	65.269	0
2024-09-12	66.700	66.700	66.700	66.700	65.269	0
2024-09-11	66.700	66.700	66.700	66.700	65.269	0
2024-09-10	66.700	66.700	66.700	66.700	65.269	0
2024-09-09	66.700	66.700	66.700	66.700	65.269	150
2024-09-06	64.700	64.700	64.700	64.700	63.312	50
2024-09-05	68.900	68.900	68.900	68.900	67.422	0
2024-09-04	68.900	68.900	68.900	68.900	67.422	0
2024-09-03	68.900	68.900	68.900	68.900	67.422	0
2024-09-02	68.900	68.900	68.900	68.900	67.422	0
2024-08-30	68.900	68.900	68.900	68.900	67.422	0
2024-08-29	68.900	68.900	68.900	68.900	67.422	0
2024-08-28	68.900	68.900	68.900	68.900	67.422	0
2024-08-27	69.230	69.230	68.900	68.900	67.422	2
2024-08-26	67.340	67.340	67.340	67.340	65.895	0
2024-08-23	67.310	67.340	67.310	67.340	65.895	15
2024-08-22	64.480	64.480	64.480	64.480	63.097	0

← NewerPage 9 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.