Nucor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	174.29	175.18	172.12	172.53	166.46	821
2024-05-13	174.47	175.17	173.06	173.80	167.69	3,724
2024-05-10	175.04	175.65	173.72	173.92	167.80	1,697
2024-05-09	169.02	173.34	169.02	173.31	167.21	88
2024-05-08	171.70	171.73	170.23	170.24	164.25	281
2024-05-07	171.08	172.02	170.00	171.19	165.17	125
2024-05-03	172.18	173.71	171.61	173.38	167.28	287
2024-05-02	168.95	170.30	168.69	170.30	164.31	719
2024-05-01	169.48	171.06	167.87	169.49	163.53	463
2024-04-30	173.88	174.74	169.38	170.22	164.23	1,064
2024-04-29	176.13	176.46	174.59	175.73	169.55	49,241
2024-04-26	176.10	176.58	174.51	176.37	170.16	3,299
2024-04-25	171.66	175.46	170.49	175.46	169.28	1,793
2024-04-24	174.64	178.15	171.98	173.19	167.10	89,076
2024-04-23	180.00	183.76	176.00	178.10	171.84	8,262
2024-04-22	190.83	193.48	188.28	192.61	185.83	123
2024-04-19	190.72	192.35	189.55	189.90	183.22	297
2024-04-18	193.91	194.48	189.39	189.57	182.90	753
2024-04-17	194.19	196.00	191.98	192.93	186.14	509
2024-04-16	191.10	193.12	189.33	192.65	185.87	320
2024-04-15	196.79	197.50	193.67	193.77	186.95	1,323
2024-04-12	198.33	198.54	194.32	194.90	188.04	1,084
2024-04-11	198.73	199.05	196.48	198.47	191.49	341
2024-04-10	198.64	199.01	195.56	196.68	189.76	619
2024-04-09	202.62	203.34	197.10	198.12	191.15	869
2024-04-08	202.49	202.82	200.05	201.23	194.15	169
2024-04-05	198.12	201.29	198.12	200.02	192.99	931
2024-04-04	201.99	202.24	200.10	201.86	194.76	449
2024-04-03	199.20	202.69	197.83	199.50	192.48	344
2024-04-02	199.97	200.03	196.64	197.46	190.51	1,026
2024-03-28	198.71	199.31	196.40	198.08	191.11	623
2024-03-27	195.54	197.40	194.48	197.40	190.45	6,913
2024-03-26	196.10	196.86	194.66	194.94	187.56	1,736
2024-03-25	194.32	198.52	194.32	195.41	188.01	972
2024-03-22	196.87	197.86	194.52	194.62	187.25	907
2024-03-21	195.05	196.76	193.28	196.50	189.06	620
2024-03-20	190.70	193.57	190.20	193.57	186.24	542
2024-03-19	190.48	192.14	189.39	189.42	182.25	772
2024-03-18	190.05	191.88	188.26	190.36	183.16	1,293
2024-03-15	181.06	188.67	181.04	188.40	181.27	1,430
2024-03-14	183.85	184.12	181.29	181.33	174.47	1,352
2024-03-13	184.32	185.45	182.33	184.17	177.20	377
2024-03-12	185.66	186.23	182.58	183.42	176.48	373
2024-03-11	183.17	185.33	180.65	184.95	177.95	528
2024-03-08	187.73	189.81	185.92	185.96	178.92	7,527
2024-03-07	186.38	188.81	185.51	186.40	179.35	3,503
2024-03-06	186.50	187.84	184.34	184.98	177.98	508
2024-03-05	185.94	186.66	183.23	185.69	178.67	295
2024-03-04	191.03	192.49	187.56	187.60	180.50	1,074
2024-03-01	192.20	195.00	190.63	190.63	183.41	3,380
2024-02-29	192.69	193.10	191.11	192.74	185.45	294
2024-02-28	191.36	193.58	191.33	192.26	184.98	83
2024-02-27	192.13	193.76	191.40	193.15	185.84	352
2024-02-26	189.50	192.16	189.10	191.77	184.51	823
2024-02-23	186.87	190.42	186.82	190.35	183.15	1,355
2024-02-22	185.03	187.98	184.98	187.98	180.86	1,528
2024-02-21	184.12	184.70	182.70	183.79	176.83	455
2024-02-20	183.45	185.19	182.42	184.48	177.50	2,382
2024-02-16	186.36	189.18	186.13	189.18	182.02	594
2024-02-15	183.11	186.52	180.83	186.32	179.27	887

← NewerPage 11 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.