Nucor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	169.30	170.17	169.17	169.62	162.17	18
2023-08-21	168.74	168.85	167.36	167.36	160.00	179
2023-08-18	165.96	168.88	165.96	168.30	160.90	113
2023-08-16	169.46	169.95	169.46	169.95	162.48	13
2023-08-15	170.72	170.72	170.06	170.06	162.59	3
2023-08-14	166.92	173.14	166.92	171.67	164.12	184
2023-08-11	166.02	167.12	165.42	165.42	158.15	73
2023-08-10	169.92	169.92	164.31	165.63	158.35	446
2023-08-09	170.71	170.71	169.73	169.73	162.27	37
2023-08-08	166.84	169.95	164.86	169.94	162.47	178
2023-08-07	168.83	170.52	168.83	169.75	162.29	634
2023-08-04	171.71	172.53	170.06	170.20	162.72	378
2023-08-03	169.73	174.57	169.50	173.01	165.41	333
2023-08-02	171.09	172.08	169.71	169.71	162.25	180
2023-08-01	170.85	172.97	170.85	172.97	165.37	635
2023-07-31	172.32	172.78	171.78	172.78	165.19	52
2023-07-28	167.09	169.66	167.09	169.35	161.91	71
2023-07-27	168.62	169.53	168.38	168.38	160.98	164
2023-07-26	169.91	171.67	167.24	168.46	161.06	1,240
2023-07-25	164.61	173.93	163.96	173.93	166.28	813
2023-07-24	164.83	166.83	164.16	166.82	159.49	402
2023-07-21	166.52	166.52	163.47	163.47	156.28	298
2023-07-20	167.77	167.77	164.93	166.44	159.13	624
2023-07-19	168.98	168.98	166.60	167.57	160.21	498
2023-07-18	167.04	170.63	167.04	170.63	163.13	88,175
2023-07-17	165.95	167.41	165.24	167.41	160.05	324
2023-07-14	169.54	169.54	164.55	166.44	159.13	298
2023-07-13	169.99	170.74	169.26	169.32	161.88	618
2023-07-12	169.89	171.47	169.51	170.80	163.30	589
2023-07-11	165.51	167.70	165.21	167.53	160.16	1,146
2023-07-10	160.96	163.38	160.96	163.38	156.20	287
2023-07-07	160.46	164.57	160.46	164.57	157.33	1,292
2023-07-06	158.89	161.98	156.96	157.52	150.60	2,191
2023-07-05	163.25	164.99	159.99	161.24	154.15	2,545
2023-07-03	163.64	166.76	163.64	166.50	159.18	1,313
2023-06-30	162.96	163.41	161.97	163.41	156.23	1,270
2023-06-29	160.42	163.06	160.42	162.16	155.03	1,732
2023-06-28	159.84	160.97	159.07	160.97	153.41	520
2023-06-27	157.36	160.51	156.51	160.51	152.97	842
2023-06-26	155.59	157.89	155.59	155.98	148.65	287
2023-06-23	151.96	153.74	151.39	152.93	145.75	217
2023-06-22	151.64	152.46	150.69	152.45	145.29	619
2023-06-21	149.31	153.69	149.30	152.86	145.68	1,902
2023-06-20	149.71	149.75	147.98	149.75	142.72	2,369
2023-06-19	151.91	151.91	151.91	151.91	144.77	48
2023-06-16	149.37	152.31	149.37	151.37	144.26	226
2023-06-15	150.95	152.46	150.59	150.73	143.65	359
2023-06-14	156.06	156.28	150.48	150.48	143.41	494
2023-06-13	149.68	153.94	149.68	153.80	146.57	268
2023-06-12	145.01	148.58	144.53	148.37	141.40	296
2023-06-09	147.00	147.10	144.73	145.78	138.93	479
2023-06-08	148.36	149.40	145.90	145.90	139.05	216
2023-06-07	143.64	147.79	143.64	147.79	140.84	1,723
2023-06-06	139.24	143.73	139.24	143.72	136.97	186
2023-06-05	141.00	143.64	138.70	143.64	136.89	444
2023-06-02	138.60	141.77	138.29	141.62	134.97	1,655
2023-06-01	133.79	133.79	132.15	133.44	127.17	442
2023-05-31	131.29	131.72	129.78	130.86	124.71	747
2023-05-30	135.19	135.43	132.60	132.90	126.66	1,140
2023-05-26	136.64	136.72	135.44	135.44	129.08	881

← NewerPage 14 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.