Nucor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	134.54	135.21	133.57	135.05	126.60	1,035
2022-05-26	130.14	133.55	128.97	132.76	124.45	2,484
2022-05-25	124.76	126.71	124.76	126.71	118.78	41
2022-05-24	123.01	125.53	120.97	120.97	113.39	1,813
2022-05-23	123.25	125.42	121.89	124.34	116.56	827
2022-05-20	123.11	123.11	117.66	117.66	110.29	5
2022-05-19	118.50	121.06	118.19	120.53	112.98	4
2022-05-18	123.49	126.16	120.56	121.55	113.94	8
2022-05-17	121.55	125.39	120.42	124.67	116.87	208
2022-05-16	123.24	123.24	116.37	118.92	111.47	3,293
2022-05-13	125.70	127.27	124.66	124.66	116.86	1,497
2022-05-12	124.80	125.95	123.47	124.00	116.24	35
2022-05-11	130.49	130.85	126.98	127.07	119.12	168
2022-05-10	132.78	132.78	128.10	130.70	122.52	112
2022-05-09	132.03	134.73	130.20	130.20	122.05	1,388
2022-05-06	140.14	140.14	135.38	135.93	127.42	197
2022-05-05	153.99	153.99	140.96	140.96	132.14	1,219
2022-05-04	152.91	152.95	148.38	148.65	139.34	15
2022-05-03	150.58	153.16	150.47	152.00	142.48	1,323
2022-04-29	162.79	163.47	153.57	153.57	143.96	1,705
2022-04-28	155.33	160.47	155.26	160.47	150.42	426
2022-04-27	158.54	161.71	156.12	161.71	151.59	437
2022-04-26	158.49	161.52	155.50	158.21	148.31	1,181
2022-04-25	156.24	161.20	153.13	156.79	146.98	1,365
2022-04-22	174.53	174.53	160.31	161.10	151.01	1,456
2022-04-21	175.14	186.96	175.14	176.29	165.25	960
2022-04-20	171.00	171.43	167.83	170.19	159.53	259
2022-04-19	168.61	171.98	166.70	171.16	160.45	139
2022-04-14	164.39	166.84	162.50	165.75	155.37	644
2022-04-13	158.80	161.19	157.01	161.07	150.99	1,823
2022-04-12	154.65	160.34	154.65	156.60	146.80	486
2022-04-11	152.00	155.80	150.46	154.39	144.72	856
2022-04-08	152.07	153.60	150.27	150.27	140.86	254
2022-04-07	146.42	149.49	146.29	148.42	139.13	132
2022-04-06	146.88	149.64	143.84	143.84	134.84	1,239
2022-04-05	150.05	153.88	150.05	151.44	141.96	373
2022-04-04	149.50	150.03	148.52	149.39	140.04	119
2022-04-01	151.26	153.00	147.51	147.51	138.28	152
2022-03-31	149.66	153.53	148.77	150.96	141.51	952
2022-03-30	151.99	151.99	148.25	149.10	139.77	3
2022-03-29	148.55	148.61	145.37	148.59	138.82	249
2022-03-28	157.62	157.62	151.19	152.26	142.25	32,654
2022-03-25	153.52	156.76	151.72	156.67	146.37	107,167
2022-03-24	147.00	153.45	147.00	152.72	142.68	587
2022-03-23	146.85	148.66	145.75	148.66	138.88	273
2022-03-22	143.31	146.81	142.65	142.65	133.27	1,459
2022-03-21	140.36	143.92	139.96	143.17	133.75	1,304
2022-03-18	133.96	133.96	132.71	133.34	124.57	328
2022-03-17	134.05	134.88	130.11	130.11	121.55	422
2022-03-16	137.61	140.51	131.82	133.86	125.06	200
2022-03-15	129.78	134.58	129.73	133.23	124.47	525
2022-03-14	135.30	136.00	129.50	130.60	122.01	531
2022-03-11	132.69	137.20	132.69	137.20	128.18	685
2022-03-10	130.56	132.77	129.15	132.77	124.03	152
2022-03-09	127.27	130.92	126.56	128.34	119.90	235
2022-03-08	131.15	131.15	125.64	127.49	119.10	1,635
2022-03-07	137.54	139.16	131.19	131.19	122.56	3,314
2022-03-04	135.68	138.21	134.68	137.38	128.35	478
2022-03-03	138.57	138.57	136.12	137.44	128.40	1,087
2022-03-02	133.10	138.99	132.28	138.50	129.39	2,036

← NewerPage 19 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.