Nucor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	133.56	134.86	133.20	134.86	128.52	846
2023-05-24	136.20	136.20	133.40	133.40	127.13	461
2023-05-23	137.31	137.31	133.64	136.70	130.28	945
2023-05-22	139.15	140.52	138.55	140.52	133.92	209
2023-05-19	141.42	141.46	138.49	138.56	132.05	632
2023-05-18	138.46	138.46	137.98	138.06	131.58	123
2023-05-17	139.51	140.09	138.22	140.09	133.51	189
2023-05-16	139.79	139.79	136.99	136.99	130.55	201
2023-05-15	140.16	140.40	139.52	140.40	133.80	306
2023-05-12	138.62	140.01	137.51	138.28	131.78	11,994
2023-05-11	133.97	137.21	133.97	137.21	130.77	463
2023-05-10	142.86	142.86	135.65	136.29	129.89	524
2023-05-09	140.33	141.54	140.33	141.54	134.89	110
2023-05-05	142.38	143.10	142.38	143.02	136.30	114
2023-05-04	144.96	144.96	139.20	139.20	132.66	196
2023-05-03	147.19	148.86	147.19	147.22	140.31	176
2023-05-02	147.62	147.62	143.42	143.99	137.23	358
2023-04-28	147.01	148.32	146.45	146.73	139.84	647
2023-04-27	145.36	147.28	144.38	147.28	140.36	548
2023-04-26	148.06	148.06	145.38	145.38	138.55	732
2023-04-25	152.04	152.09	148.74	148.74	141.75	1,518
2023-04-24	152.94	154.78	152.57	153.70	146.48	2,399
2023-04-21	154.65	154.94	150.58	152.88	145.70	4,297
2023-04-20	150.50	158.00	150.19	157.20	149.81	1,278
2023-04-19	149.17	149.17	147.68	148.03	141.08	1,065
2023-04-18	148.63	150.75	148.63	149.96	142.92	1,270
2023-04-17	146.67	147.09	146.08	147.09	140.18	973
2023-04-14	146.63	146.97	146.10	146.10	139.24	131
2023-04-13	148.40	148.40	146.18	146.94	140.04	1,523
2023-04-12	149.93	150.42	147.34	150.13	143.08	2,344
2023-04-11	149.64	150.11	149.39	149.39	142.38	423
2023-04-06	142.93	145.61	142.24	145.23	138.41	694
2023-04-05	141.37	145.45	141.37	142.30	135.61	224
2023-04-04	153.23	153.61	143.36	143.64	136.89	1,288
2023-04-03	153.85	156.08	153.14	154.15	146.91	1,428
2023-03-31	151.68	153.20	151.68	153.14	145.95	519
2023-03-30	151.70	152.36	150.60	151.33	144.22	410
2023-03-29	150.29	150.49	148.83	149.02	141.53	482
2023-03-28	150.07	150.08	148.52	148.55	141.09	241
2023-03-27	149.80	149.86	148.08	148.64	141.17	415
2023-03-24	146.26	147.49	144.38	147.49	140.08	223
2023-03-23	147.55	152.58	147.55	151.49	143.88	5,335
2023-03-22	152.10	152.10	149.84	150.79	143.21	39,080
2023-03-21	151.97	153.69	151.36	152.68	145.01	609
2023-03-20	146.18	149.63	146.18	149.06	141.58	699
2023-03-17	146.51	146.51	143.84	144.80	137.53	8,896
2023-03-16	140.00	145.01	139.64	145.01	137.72	1,201
2023-03-15	150.99	150.99	142.54	144.20	136.96	935
2023-03-14	158.84	159.11	157.73	157.73	149.80	396
2023-03-13	153.39	157.95	153.39	156.12	148.28	652
2023-03-10	166.28	166.56	157.38	160.35	152.29	770
2023-03-09	173.71	175.22	170.26	170.26	161.71	425
2023-03-08	171.93	172.24	171.60	171.60	162.98	183
2023-03-07	174.58	175.56	173.73	173.74	165.01	580
2023-03-06	176.22	177.89	175.41	175.43	166.62	707
2023-03-03	177.26	178.31	176.02	177.68	168.75	1,630
2023-03-02	169.31	174.25	169.31	173.72	165.00	671
2023-03-01	170.16	172.42	169.43	172.29	163.63	1,048
2023-02-28	164.22	169.81	164.16	168.98	160.49	558
2023-02-27	165.45	165.55	163.89	165.51	157.19	361

← NewerPage 15 of 21 · 1,228 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.