Nucor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	159.66	160.73	158.78	160.73	152.65	348
2023-02-23	163.42	164.08	160.12	160.12	152.08	484
2023-02-22	163.70	165.46	163.42	165.45	157.14	771
2023-02-21	167.51	170.52	165.96	166.15	157.80	794
2023-02-17	169.09	169.27	167.27	167.61	159.19	725
2023-02-16	169.32	172.63	169.04	172.63	163.96	248
2023-02-15	168.65	168.65	167.69	167.69	159.27	210
2023-02-14	167.44	170.67	167.35	168.98	160.49	311
2023-02-13	164.19	166.24	162.26	166.24	157.89	265
2023-02-10	162.50	165.06	162.50	164.83	156.55	271
2023-02-09	167.54	168.97	167.54	167.81	159.38	230
2023-02-08	165.73	168.06	164.92	166.71	158.33	405
2023-02-07	169.86	169.86	165.16	165.34	157.03	248
2023-02-06	174.97	175.67	169.81	169.81	161.27	333
2023-02-03	177.52	182.60	177.26	177.31	168.40	518
2023-02-02	175.20	177.02	172.01	174.15	165.40	764
2023-02-01	168.38	171.19	166.61	171.19	162.59	1,427
2023-01-31	165.02	167.71	165.02	167.71	159.28	224
2023-01-30	165.98	168.82	165.98	167.79	159.36	82
2023-01-27	169.66	171.32	165.68	165.68	157.36	522
2023-01-26	161.72	168.50	161.72	167.00	158.61	734
2023-01-25	154.30	156.88	154.30	156.78	148.90	212
2023-01-24	163.53	163.53	151.98	151.98	144.34	141
2023-01-23	153.47	154.27	153.36	153.82	146.09	403
2023-01-19	151.30	151.36	149.99	150.18	142.64	303
2023-01-18	156.94	159.35	155.33	155.33	147.53	771
2023-01-17	157.20	159.86	154.03	154.48	146.72	3,855
2023-01-13	154.77	156.95	154.77	156.95	149.07	60
2023-01-12	156.25	156.25	154.58	154.58	146.81	455
2023-01-11	152.01	153.22	151.72	151.72	144.10	352
2023-01-10	142.69	147.75	142.69	147.75	140.33	361
2023-01-09	145.29	145.29	144.99	145.05	137.76	235
2023-01-06	140.28	145.74	140.28	142.98	135.80	387
2023-01-05	136.48	137.06	134.87	137.06	130.17	129
2023-01-04	131.72	137.78	131.72	137.23	130.34	535
2023-01-03	131.97	132.83	130.41	130.41	123.86	132
2022-12-30	132.77	132.77	132.77	132.77	126.10	3
2022-12-29	134.66	134.66	134.66	134.66	127.90	3
2022-12-28	135.85	135.85	134.86	134.86	127.60	82
2022-12-23	136.48	137.30	135.00	135.67	128.37	97
2022-12-22	137.13	137.13	133.29	133.98	126.77	706
2022-12-21	135.85	137.83	134.93	137.56	130.15	252
2022-12-20	133.07	135.25	132.75	135.02	127.75	716
2022-12-19	133.43	133.43	132.27	133.02	125.86	442
2022-12-16	131.24	134.23	130.26	133.34	126.16	240
2022-12-15	143.82	143.82	134.42	134.42	127.18	862
2022-12-14	148.53	148.53	147.12	148.10	140.13	372
2022-12-13	151.50	151.50	149.52	149.56	141.50	35
2022-12-12	146.41	147.22	144.68	147.20	139.28	175
2022-12-09	150.63	151.16	147.90	147.93	139.97	648
2022-12-08	152.21	153.33	152.21	153.33	145.07	109
2022-12-07	152.24	153.41	150.81	150.81	142.69	265
2022-12-06	153.73	154.62	153.02	154.01	145.72	217
2022-12-05	153.74	153.99	150.37	152.00	143.82	380
2022-12-02	147.85	152.68	147.82	152.68	144.46	158
2022-12-01	149.98	151.43	149.65	150.20	142.11	361
2022-11-30	146.73	147.95	145.88	147.95	139.99	687
2022-11-29	150.50	150.50	149.00	149.00	140.98	130
2022-11-28	147.32	147.80	146.87	146.87	138.96	8
2022-11-25	150.42	150.42	148.87	148.87	140.86	2

← NewerPage 16 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.