Nucor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	156.21	156.78	152.63	153.69	147.42	147
2023-11-15	155.89	157.32	155.03	156.41	150.03	460
2023-11-14	154.87	156.09	154.01	155.20	148.87	802
2023-11-13	151.69	153.29	151.00	153.10	146.86	54
2023-11-10	151.99	152.74	150.34	151.68	145.50	802
2023-11-09	154.52	154.52	151.50	151.50	145.32	124
2023-11-08	151.84	153.57	151.84	153.19	146.94	180
2023-11-07	151.71	152.52	151.18	151.85	145.66	152
2023-11-06	152.31	155.06	152.31	152.76	146.53	33,509
2023-11-03	152.18	155.01	152.18	154.10	147.82	474
2023-11-02	150.54	151.52	149.49	151.34	145.17	730
2023-11-01	147.18	148.22	145.35	146.98	140.99	250
2023-10-31	148.94	149.65	147.21	148.20	142.16	583
2023-10-30	149.34	149.99	147.06	149.03	142.95	2,865
2023-10-27	148.79	149.28	146.41	147.58	141.56	775
2023-10-26	146.13	149.24	146.13	149.24	143.16	723
2023-10-25	146.72	147.96	143.37	144.65	138.75	758
2023-10-24	144.52	148.70	143.10	146.78	140.80	598
2023-10-23	140.91	142.45	140.19	141.42	135.65	101
2023-10-20	144.00	145.09	141.98	142.22	136.42	407
2023-10-19	145.15	147.67	144.03	144.91	139.00	2,423
2023-10-18	147.01	148.26	145.45	146.56	140.58	137
2023-10-17	146.87	150.50	146.70	149.11	143.03	162
2023-10-16	147.53	150.10	147.53	148.73	142.67	84
2023-10-13	145.87	148.96	145.28	146.42	140.45	766
2023-10-12	153.61	153.61	146.51	146.51	140.54	1,422
2023-10-11	156.55	157.43	153.52	154.12	147.84	357
2023-10-10	157.09	158.82	156.74	157.35	150.93	414
2023-10-09	157.06	157.90	154.11	155.60	149.26	302
2023-10-06	157.28	157.64	154.36	157.53	151.11	869
2023-10-05	157.28	157.52	156.41	157.50	151.08	33
2023-10-04	156.28	158.14	155.41	157.84	151.41	768
2023-10-03	153.84	155.75	153.84	155.75	149.40	116
2023-10-02	156.61	156.94	153.99	154.61	148.31	93
2023-09-29	155.68	159.58	155.68	156.73	150.34	43,267
2023-09-28	155.42	158.35	155.42	158.35	151.89	31
2023-09-27	154.41	157.12	151.74	154.10	147.32	3,781
2023-09-26	154.45	154.45	153.06	153.39	146.65	4,101
2023-09-25	153.22	154.23	153.22	153.94	147.17	240
2023-09-22	154.41	154.44	153.66	153.66	146.91	285
2023-09-21	153.58	153.89	152.46	152.46	145.76	318
2023-09-20	159.35	159.35	157.76	157.76	150.83	141
2023-09-19	155.20	158.04	155.20	157.58	150.66	1,264
2023-09-18	156.13	156.74	155.31	155.54	148.70	251
2023-09-15	159.26	161.46	156.75	157.53	150.61	1,562
2023-09-14	165.35	165.39	162.80	164.87	157.62	33
2023-09-13	162.80	162.80	160.38	161.17	154.08	189
2023-09-12	162.29	164.59	162.09	164.00	156.80	2,030
2023-09-11	166.77	167.15	162.77	162.80	155.65	162
2023-09-08	168.44	168.44	164.79	166.66	159.34	347
2023-09-07	167.30	169.53	167.11	169.53	162.08	169
2023-09-06	170.94	171.53	166.85	167.94	160.56	363
2023-09-05	171.87	172.17	169.66	171.68	164.14	770
2023-09-01	174.07	174.71	172.44	173.41	165.79	90
2023-08-31	170.55	171.67	170.43	171.60	164.06	683
2023-08-30	171.19	171.49	170.28	170.28	162.80	1,139
2023-08-29	167.56	167.56	167.56	167.56	160.20	20
2023-08-25	165.66	165.66	163.55	164.93	157.68	235
2023-08-24	165.24	165.97	163.17	165.75	158.46	893
2023-08-23	167.32	168.09	167.32	168.09	160.70	807

← NewerPage 13 of 21 · 1,232 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.