Nucor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	144.85	145.24	141.79	141.79	133.52	146
2022-08-25	138.73	142.08	138.73	142.08	133.80	118
2022-08-24	136.26	137.22	136.26	137.22	129.22	150
2022-08-23	136.96	139.53	136.96	137.84	129.81	599
2022-08-22	135.40	136.14	135.35	135.80	127.89	555
2022-08-19	140.73	140.73	136.55	138.22	130.17	139
2022-08-18	142.18	142.54	142.18	142.41	134.11	10
2022-08-17	140.19	141.15	140.19	141.15	132.93	94
2022-08-16	142.69	143.59	142.69	142.69	134.37	77
2022-08-15	139.57	140.75	137.97	140.50	132.31	250
2022-08-12	142.48	142.64	141.04	142.64	134.33	25
2022-08-11	143.52	144.76	143.52	143.67	135.30	53
2022-08-10	140.01	141.78	140.01	141.73	133.47	82
2022-08-09	137.52	138.12	136.48	137.54	129.52	10,208
2022-08-08	138.60	138.60	136.61	136.61	128.65	20,140
2022-08-05	132.45	138.18	132.43	137.00	129.02	256
2022-08-04	132.89	135.57	132.89	135.03	127.17	236
2022-08-03	132.29	132.37	131.73	132.37	124.66	7
2022-08-02	133.75	133.82	129.96	132.88	125.14	144
2022-08-01	134.50	134.50	132.56	133.71	125.92	58
2022-07-29	132.02	133.50	131.63	133.50	125.72	57
2022-07-28	129.35	131.34	128.16	130.64	123.03	75
2022-07-27	123.19	124.63	123.19	124.63	117.37	33
2022-07-26	121.64	123.60	120.97	123.21	116.03	335
2022-07-25	120.77	122.62	120.77	121.65	114.56	63
2022-07-22	129.62	130.23	119.77	119.77	112.79	131
2022-07-21	122.39	126.88	121.36	125.65	118.33	814
2022-07-20	118.63	118.63	116.61	116.79	109.99	27
2022-07-19	115.13	117.89	114.97	117.89	111.02	21
2022-07-18	112.85	115.65	112.85	115.65	108.91	373
2022-07-15	109.39	110.13	109.39	110.13	103.71	22
2022-07-14	106.12	107.70	106.12	107.70	101.42	288
2022-07-13	108.82	109.43	108.64	109.43	103.05	103
2022-07-12	110.00	111.14	110.00	110.83	104.37	104
2022-07-11	108.34	111.56	108.17	108.49	102.17	122
2022-07-08	110.02	110.02	108.99	108.99	102.64	16
2022-07-07	110.55	111.69	109.58	111.69	105.18	268
2022-07-06	103.80	105.14	102.90	105.14	99.014	230
2022-07-05	102.48	103.44	100.58	102.79	96.801	203
2022-07-01	104.54	106.68	103.90	104.88	98.769	12
2022-06-30	103.35	104.71	102.95	104.71	98.609	341
2022-06-29	108.80	108.80	105.25	105.25	99.113	230
2022-06-28	110.74	111.22	108.32	108.54	101.75	146
2022-06-27	112.45	112.45	110.15	110.73	103.80	504
2022-06-24	107.77	110.81	107.77	110.63	103.70	42
2022-06-23	108.19	108.19	104.35	104.71	98.155	19
2022-06-22	107.40	108.50	106.42	107.34	100.62	263
2022-06-21	119.00	119.00	112.71	113.28	106.19	9
2022-06-17	112.98	114.39	112.15	114.08	106.94	47
2022-06-16	113.12	113.84	112.73	113.70	106.58	35
2022-06-15	117.50	118.65	116.49	116.49	109.20	183
2022-06-14	112.80	114.74	112.80	114.74	107.56	606
2022-06-13	116.03	116.03	111.20	112.60	105.55	169
2022-06-10	120.22	121.17	120.16	120.85	113.28	344
2022-06-09	126.81	126.81	123.84	126.56	118.64	131
2022-06-08	132.60	132.60	129.75	129.75	121.63	151
2022-06-07	127.89	133.50	127.89	133.50	125.15	193
2022-06-06	129.98	129.98	128.60	128.73	120.67	6
2022-06-01	133.51	133.51	128.58	128.58	120.53	321
2022-05-31	134.67	137.59	133.47	134.37	125.96	1,814

← NewerPage 18 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.