Nucor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	180.45	181.87	179.79	181.44	174.57	191
2024-02-13	182.72	184.01	179.47	179.51	172.72	2,046
2024-02-12	186.66	187.96	185.72	187.42	180.33	335
2024-02-09	186.64	187.03	185.17	186.38	179.33	143
2024-02-08	186.08	187.21	184.81	186.09	179.05	314
2024-02-07	182.08	187.56	181.62	186.91	179.84	1,098
2024-02-06	181.93	183.33	181.09	181.94	175.05	602
2024-02-05	182.12	183.15	181.30	182.21	175.31	817
2024-02-02	185.03	185.60	182.83	184.13	177.16	188
2024-02-01	188.01	189.15	186.41	186.45	179.39	339
2024-01-31	190.08	191.00	186.67	189.35	182.18	735
2024-01-30	177.16	187.84	176.77	187.84	180.73	1,220
2024-01-29	175.52	175.83	173.05	175.45	168.81	360
2024-01-26	174.85	177.31	174.55	175.18	168.55	371
2024-01-25	174.04	175.58	172.87	174.02	167.43	625
2024-01-24	171.85	173.57	171.57	172.66	166.13	201
2024-01-23	171.99	174.07	166.79	171.92	165.41	1,352
2024-01-22	166.19	170.13	165.63	169.68	163.26	82
2024-01-19	167.01	167.01	164.97	167.00	160.68	744
2024-01-18	169.67	170.34	166.26	166.65	160.34	305
2024-01-17	169.06	171.51	168.82	169.11	162.71	388
2024-01-16	167.79	170.63	167.55	170.25	163.81	22,846
2024-01-12	168.60	170.08	167.54	168.38	162.01	1,310
2024-01-11	169.57	169.64	166.87	167.46	161.12	621
2024-01-10	167.11	168.82	166.38	168.44	162.07	6,043
2024-01-09	171.20	171.88	169.41	169.41	163.00	15
2024-01-08	170.11	170.70	168.27	170.70	164.24	64
2024-01-05	171.21	171.44	170.08	171.08	164.60	167
2024-01-04	176.28	177.04	174.40	174.40	167.79	220
2024-01-03	173.57	177.22	172.34	177.22	170.51	448
2024-01-02	173.79	176.52	173.45	174.51	167.91	132
2023-12-29	175.25	175.49	173.63	174.02	167.43	27
2023-12-28	176.50	177.05	175.45	175.75	169.10	247
2023-12-27	178.10	178.33	177.53	177.53	170.29	27
2023-12-22	177.57	178.90	175.22	178.90	171.61	216
2023-12-21	177.20	177.98	176.31	176.93	169.72	343
2023-12-20	176.68	179.22	174.92	178.13	170.87	1,799
2023-12-19	174.78	177.83	171.93	177.65	170.41	9,648
2023-12-18	176.60	178.03	174.79	174.79	167.66	563
2023-12-15	171.25	175.52	170.33	172.56	165.52	294
2023-12-14	166.72	170.92	164.34	170.61	163.65	18,271
2023-12-13	163.76	164.50	162.18	163.12	156.46	98
2023-12-12	165.11	165.65	162.67	163.15	156.50	501
2023-12-11	160.90	164.05	159.36	164.05	157.36	577
2023-12-08	162.25	164.98	162.25	162.42	155.80	516
2023-12-07	162.28	163.35	161.65	162.01	155.41	131
2023-12-06	165.12	166.64	162.03	162.58	155.95	191
2023-12-05	167.00	167.00	163.80	166.04	159.27	289
2023-12-04	168.42	170.25	166.90	168.10	161.25	683
2023-12-01	170.67	172.78	170.20	170.54	163.59	91
2023-11-30	164.48	169.51	164.24	168.38	161.51	93
2023-11-29	162.05	163.52	160.95	163.52	156.85	105
2023-11-28	160.25	163.30	160.25	161.79	155.19	212
2023-11-27	156.82	161.69	156.82	160.37	153.83	230
2023-11-24	157.58	158.00	155.84	156.87	150.47	156
2023-11-22	156.96	158.31	156.02	156.02	149.66	1,320
2023-11-21	156.37	159.09	155.80	158.21	151.76	574
2023-11-20	156.92	158.64	156.55	156.92	150.53	543
2023-11-17	156.39	157.26	155.59	157.20	150.79	350
2023-11-16	156.21	156.78	152.63	153.69	147.42	147

← NewerPage 12 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.