Nucor Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 255.09 | 267.41 | 255.09 | 261.41 | 261.41 | 841 |
| 2026-10-16 | 252.34 | 263.99 | 252.26 | 257.55 | 257.55 | 676 |
| 2026-10-15 | 253.80 | 260.00 | 247.88 | 254.34 | 254.34 | 3,054 |
| 2026-10-14 | 253.80 | 256.35 | 250.00 | 253.55 | 253.55 | 688 |
| 2026-10-13 | 252.03 | 255.00 | 246.69 | 253.48 | 253.48 | 392 |
| 2026-10-12 | 248.12 | 255.00 | 244.25 | 254.22 | 254.22 | 470 |
| 2026-10-09 | 244.48 | 254.00 | 241.80 | 253.79 | 253.79 | 1,178 |
| 2026-10-08 | 242.12 | 250.86 | 241.80 | 247.04 | 247.04 | 578 |
| 2026-10-07 | 249.49 | 251.79 | 244.25 | 249.14 | 249.14 | 147 |
| 2026-10-06 | 252.56 | 256.50 | 247.47 | 252.39 | 252.39 | 1,962 |
| 2026-10-05 | 240.39 | 253.86 | 235.58 | 253.79 | 253.79 | 1,133 |
| 2026-10-02 | 238.78 | 243.19 | 232.40 | 240.15 | 240.15 | 481 |
| 2026-10-01 | 230.00 | 239.00 | 229.08 | 234.78 | 234.78 | 1,107 |
| 2026-09-30 | 241.03 | 241.03 | 234.44 | 236.02 | 236.02 | 829 |
| 2026-09-29 | 249.00 | 251.00 | 235.07 | 236.65 | 236.65 | 1,005 |
| 2026-09-28 | 240.00 | 248.46 | 240.00 | 243.67 | 243.11 | 1,969 |
| 2026-09-25 | 250.18 | 251.00 | 243.52 | 247.80 | 247.23 | 488 |
| 2026-09-24 | 249.00 | 251.00 | 243.00 | 250.17 | 249.60 | 327 |
| 2026-09-23 | 242.80 | 249.45 | 240.00 | 247.89 | 247.32 | 525 |
| 2026-09-22 | 242.26 | 249.00 | 237.67 | 245.82 | 245.26 | 807 |
| 2026-09-21 | 245.00 | 253.00 | 243.55 | 243.72 | 243.16 | 1,513 |
| 2026-09-18 | 257.00 | 263.00 | 246.59 | 248.41 | 247.84 | 1,761 |
| 2026-09-17 | 268.79 | 268.79 | 256.67 | 266.08 | 265.47 | 611 |
| 2026-09-16 | 258.81 | 266.36 | 255.01 | 261.97 | 261.37 | 12,301 |
| 2026-09-15 | 253.82 | 261.41 | 248.72 | 258.73 | 258.14 | 516 |
| 2026-09-14 | 258.69 | 262.12 | 253.71 | 254.09 | 253.51 | 422 |
| 2026-09-11 | 257.58 | 261.36 | 251.19 | 258.26 | 257.67 | 4,618 |
| 2026-09-10 | 257.07 | 263.22 | 248.00 | 253.43 | 252.85 | 434 |
| 2026-09-09 | 255.00 | 263.29 | 255.00 | 258.53 | 257.94 | 670 |
| 2026-09-08 | 253.60 | 265.00 | 253.60 | 257.13 | 256.54 | 1,715 |
| 2026-09-04 | 260.51 | 268.00 | 258.00 | 261.23 | 260.63 | 461 |
| 2026-09-03 | 264.50 | 273.62 | 258.79 | 263.08 | 262.48 | 517 |
| 2026-09-02 | 251.00 | 263.40 | 245.00 | 262.00 | 261.40 | 592 |
| 2026-09-01 | 250.00 | 252.99 | 239.08 | 251.84 | 251.26 | 1,188 |
| 2026-08-28 | 254.00 | 257.59 | 246.00 | 250.89 | 250.31 | 670 |
| 2026-08-27 | 254.00 | 261.75 | 249.25 | 251.05 | 250.47 | 460 |
| 2026-08-26 | 249.47 | 254.36 | 240.00 | 253.44 | 252.86 | 522 |
| 2026-08-25 | 235.29 | 249.41 | 235.29 | 247.49 | 246.92 | 1,697 |
| 2026-08-24 | 251.00 | 257.87 | 243.75 | 244.10 | 243.54 | 1,222 |
| 2026-08-21 | 242.80 | 255.00 | 241.00 | 242.56 | 242.00 | 954 |
| 2026-08-20 | 249.10 | 255.00 | 239.66 | 242.54 | 241.98 | 902 |
| 2026-08-19 | 263.45 | 274.75 | 240.60 | 243.31 | 242.75 | 1,892 |
| 2026-08-18 | 272.00 | 273.00 | 261.50 | 264.66 | 264.05 | 391 |
| 2026-08-17 | 268.90 | 273.70 | 260.71 | 271.86 | 271.24 | 965 |
| 2026-08-14 | 276.55 | 280.05 | 265.00 | 270.90 | 270.28 | 834 |
| 2026-08-13 | 271.00 | 276.23 | 265.00 | 273.55 | 272.92 | 441 |
| 2026-08-12 | 271.00 | 280.05 | 267.00 | 270.77 | 270.15 | 345 |
| 2026-08-11 | 275.47 | 278.54 | 269.54 | 272.56 | 271.93 | 1,153 |
| 2026-08-10 | 272.88 | 280.00 | 266.59 | 274.96 | 274.33 | 1,177 |
| 2026-08-07 | 273.19 | 280.00 | 265.98 | 271.39 | 270.77 | 1,051 |
| 2026-08-06 | 275.25 | 285.00 | 269.63 | 273.13 | 272.50 | 1,178 |
| 2026-08-05 | 274.53 | 280.11 | 272.67 | 273.67 | 273.04 | 1,631 |
| 2026-08-04 | 262.00 | 273.92 | 258.92 | 272.16 | 271.53 | 1,017 |
| 2026-08-03 | 253.37 | 264.76 | 250.53 | 259.58 | 258.98 | 1,870 |
| 2026-07-31 | 260.88 | 265.00 | 250.00 | 258.00 | 257.41 | 585 |
| 2026-07-30 | 257.00 | 264.89 | 251.23 | 258.39 | 257.80 | 598 |
| 2026-07-29 | 266.00 | 271.62 | 253.97 | 256.79 | 256.20 | 1,222 |
| 2026-07-28 | 246.55 | 269.00 | 240.00 | 262.47 | 261.87 | 2,826 |
| 2026-07-27 | 262.00 | 262.00 | 241.50 | 244.41 | 243.85 | 1,035 |
| 2026-07-24 | 242.17 | 248.79 | 240.01 | 248.67 | 248.10 | 408 |
Page 1 of 21 · 1,228 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.5600 USD |
| 2026-06-29 | 0.5600 USD |
| 2026-03-30 | 0.5600 USD |
| 2025-12-30 | 0.5600 USD |
| 2025-09-29 | 0.5500 USD |
| 2025-06-27 | 0.5500 USD |
| 2025-03-28 | 0.5500 USD |
| 2024-12-30 | 0.5500 USD |
| 2024-09-27 | 0.5400 USD |
| 2024-06-28 | 0.5400 USD |
| 2024-03-27 | 0.5400 USD |
| 2023-12-28 | 0.5400 USD |
| 2023-09-28 | 0.5100 USD |
| 2023-06-29 | 0.5100 USD |
| 2023-03-30 | 0.5100 USD |
| 2022-12-29 | 0.5100 USD |
| 2022-09-29 | 0.5000 USD |
| 2022-06-29 | 0.5000 USD |
| 2022-03-30 | 0.5000 USD |
| 2021-12-30 | 0.5000 USD |
| 2021-09-29 | 0.4050 USD |
| 2021-06-29 | 0.4050 USD |
| 2021-03-30 | 0.4050 USD |
| 2020-12-30 | 0.4050 USD |
| 2020-09-29 | 0.4025 USD |
| 2020-06-29 | 0.4025 USD |
| 2020-03-30 | 0.4025 USD |
| 2019-12-30 | 0.4025 USD |
| 2019-09-26 | 0.4000 USD |
| 2019-06-27 | 0.4000 USD |
| 2019-03-28 | 0.4000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.