Nucor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	151.79	151.79	149.23	149.35	141.31	147
2022-11-22	151.14	153.00	149.04	152.49	144.28	6,501
2022-11-21	140.95	148.63	140.95	148.63	140.63	775
2022-11-18	141.82	141.82	140.35	140.83	133.25	503
2022-11-17	138.27	138.88	138.24	138.88	131.40	49
2022-11-16	142.10	143.00	140.97	141.44	133.83	132
2022-11-15	144.29	145.58	143.65	144.19	136.42	201
2022-11-14	137.66	144.35	137.66	143.10	135.40	53
2022-11-11	142.10	142.82	139.46	139.53	132.02	160
2022-11-10	135.03	137.90	135.03	137.50	130.09	229
2022-11-09	133.68	134.05	131.75	131.75	124.66	108
2022-11-08	135.02	138.62	135.02	136.50	129.15	369
2022-11-07	134.92	136.26	134.87	135.55	128.25	77
2022-11-04	134.19	136.59	133.12	133.16	125.99	208
2022-11-03	128.72	130.16	127.59	129.51	122.53	4,778
2022-11-02	131.57	133.26	130.01	130.52	123.49	115
2022-11-01	134.95	135.03	131.14	134.55	127.31	75
2022-10-31	133.48	134.11	132.99	133.72	126.52	112
2022-10-28	134.66	136.71	132.58	133.66	126.47	370
2022-10-27	136.00	137.19	135.19	135.19	127.91	303
2022-10-26	137.96	139.50	135.40	139.50	131.99	709
2022-10-25	133.21	136.07	133.21	136.07	128.75	299
2022-10-24	134.87	134.87	133.42	134.23	127.00	20
2022-10-21	125.61	133.22	125.61	131.90	124.80	604
2022-10-20	117.30	125.49	117.04	125.49	118.74	179
2022-10-19	124.22	125.72	122.50	122.86	116.25	494
2022-10-18	124.89	125.76	123.13	123.13	116.50	614
2022-10-17	121.49	123.30	121.49	122.01	115.44	126
2022-10-14	124.41	124.41	124.41	124.41	117.71	2
2022-10-13	116.45	124.47	116.45	124.45	117.75	1,059
2022-10-12	118.86	118.86	118.09	118.56	112.18	6,480
2022-10-11	118.52	120.80	118.52	120.29	113.81	40
2022-10-10	117.16	117.98	116.55	116.55	110.28	427
2022-10-07	117.00	117.81	115.60	115.68	109.46	7,845
2022-10-06	116.32	120.24	116.18	119.36	112.94	538
2022-10-05	117.38	117.86	116.83	116.83	110.54	650
2022-10-04	116.28	119.11	115.81	118.68	112.29	909
2022-10-03	109.81	114.70	109.73	114.67	108.50	346
2022-09-30	104.98	108.40	104.98	108.05	102.23	544
2022-09-29	105.36	105.36	104.17	105.03	99.375	409
2022-09-28	104.41	106.69	104.41	106.68	100.46	716
2022-09-27	105.20	105.30	103.39	103.39	97.366	7,798
2022-09-26	104.55	104.55	103.48	103.50	97.470	102
2022-09-23	105.82	105.82	103.96	105.19	99.061	458
2022-09-22	110.50	111.63	109.51	109.69	103.30	9,705
2022-09-21	113.52	114.51	111.93	111.93	105.40	5,626
2022-09-20	115.50	115.50	114.43	114.43	107.76	219
2022-09-16	115.45	116.21	114.51	115.94	109.18	124
2022-09-15	120.87	121.23	117.61	118.63	111.71	225
2022-09-14	130.80	131.39	122.39	122.73	115.58	989
2022-09-13	137.61	139.81	137.61	138.06	130.02	473
2022-09-12	144.73	145.36	141.07	141.07	132.85	281
2022-09-09	141.98	142.70	141.96	142.70	134.39	346
2022-09-08	136.07	139.13	136.07	137.57	129.55	165
2022-09-07	130.70	132.48	130.70	132.48	124.76	542
2022-09-06	133.04	134.63	131.00	134.07	126.26	53
2022-09-02	132.70	133.78	132.70	133.78	125.99	649
2022-09-01	129.11	129.42	127.24	128.84	121.33	9
2022-08-31	133.06	134.80	131.43	133.95	126.15	251
2022-08-30	138.78	138.78	136.18	136.18	128.25	8

← NewerPage 17 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.