Nucor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	145.64	146.03	143.62	145.16	140.54	389
2024-08-08	147.00	147.00	145.74	145.75	141.11	330
2024-08-07	152.42	152.42	146.62	146.62	141.96	383
2024-08-06	150.52	152.57	149.89	151.20	146.39	51,262
2024-08-05	149.24	151.47	144.12	150.51	145.72	1,888
2024-08-02	153.83	153.83	149.91	149.97	145.20	834
2024-08-01	163.17	163.67	155.53	155.77	150.82	1,921
2024-07-31	160.22	163.88	160.22	163.87	158.65	1,276
2024-07-30	159.14	160.61	159.14	159.90	154.81	458
2024-07-29	160.53	160.60	158.54	159.21	154.15	146
2024-07-26	157.32	162.21	156.35	161.87	156.72	686
2024-07-25	155.75	158.87	155.35	157.79	152.77	1,258
2024-07-24	161.00	162.00	156.91	156.91	151.92	512
2024-07-23	162.64	164.75	159.01	159.51	154.44	2,087
2024-07-22	163.37	163.37	161.15	161.73	156.59	472
2024-07-19	164.46	166.10	162.49	162.75	157.57	668
2024-07-18	163.57	167.30	163.26	164.98	159.73	1,022
2024-07-17	166.24	166.43	164.66	164.67	159.43	902
2024-07-16	163.09	166.59	163.09	166.59	161.29	645
2024-07-15	163.00	166.73	162.42	164.98	159.74	409
2024-07-12	160.39	162.08	158.91	162.08	156.93	585
2024-07-11	154.53	158.61	154.52	158.55	153.51	897
2024-07-10	150.31	153.63	150.31	153.17	148.30	972
2024-07-09	153.11	153.11	151.30	151.58	146.76	567
2024-07-08	153.91	154.14	152.34	152.51	147.66	416
2024-07-05	155.81	156.05	153.43	153.68	148.79	1,304
2024-07-03	157.26	158.64	156.38	156.50	151.52	391
2024-07-02	156.94	157.90	155.73	156.51	151.53	1,120
2024-07-01	158.67	159.41	155.30	156.59	151.60	748
2024-06-28	156.00	160.31	154.71	159.25	154.19	27,767
2024-06-27	155.71	156.13	153.79	155.26	149.80	592
2024-06-26	151.08	153.02	150.69	153.02	147.64	361
2024-06-25	155.56	155.56	150.27	151.06	145.75	60,315
2024-06-24	158.87	158.87	155.75	155.75	150.27	521
2024-06-21	156.86	157.77	155.91	157.13	151.60	482
2024-06-20	155.72	158.35	155.17	158.35	152.78	485
2024-06-18	156.23	158.53	154.82	155.00	149.55	601
2024-06-17	154.16	157.23	152.93	157.12	151.59	1,345
2024-06-14	149.76	155.66	149.22	155.66	150.19	610
2024-06-13	154.07	154.35	151.78	152.98	147.60	495
2024-06-12	155.98	157.24	154.60	154.60	149.16	246
2024-06-11	156.20	157.08	153.48	154.62	149.18	273
2024-06-10	161.04	161.15	157.17	158.03	152.47	41,292
2024-06-07	162.57	163.86	160.00	160.33	154.69	1,558
2024-06-06	161.38	162.91	161.16	162.01	156.31	1,144
2024-06-05	162.54	162.84	161.08	161.69	156.00	629
2024-06-04	165.17	166.81	161.47	161.91	156.22	17,382
2024-06-03	168.20	168.72	165.23	166.12	160.28	869
2024-05-31	166.69	167.25	165.32	165.50	159.67	389
2024-05-30	166.24	167.70	165.95	167.19	161.31	1,214
2024-05-29	167.04	170.75	166.73	166.91	161.04	556
2024-05-28	171.25	171.35	169.63	169.63	163.66	522
2024-05-24	172.29	172.85	169.70	170.34	164.35	420
2024-05-23	171.55	172.04	170.56	170.87	164.86	274
2024-05-22	171.19	172.84	170.54	171.56	165.53	293
2024-05-21	171.07	172.52	170.29	170.75	164.75	621
2024-05-20	172.37	172.61	170.44	172.24	166.18	1,439
2024-05-17	173.89	175.04	172.84	172.84	166.76	1,153
2024-05-16	176.59	176.98	174.84	175.44	169.27	58
2024-05-15	173.38	175.83	173.21	175.67	169.49	9,992

← NewerPage 10 of 21 · 1,231 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.