Nucor Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 234.00 | 244.28 | 233.11 | 240.98 | 240.43 | 433 |
| 2026-07-22 | 229.70 | 239.36 | 227.55 | 235.95 | 235.41 | 310 |
| 2026-07-21 | 230.74 | 237.98 | 227.42 | 233.62 | 233.08 | 362 |
| 2026-07-20 | 238.99 | 241.30 | 229.85 | 231.01 | 230.48 | 783 |
| 2026-07-17 | 235.60 | 239.69 | 227.86 | 236.22 | 235.68 | 622 |
| 2026-07-16 | 239.00 | 239.00 | 231.13 | 235.83 | 235.29 | 1,014 |
| 2026-07-15 | 233.00 | 238.85 | 228.06 | 237.18 | 236.63 | 672 |
| 2026-07-14 | 240.00 | 240.00 | 229.00 | 234.21 | 233.67 | 282 |
| 2026-07-13 | 222.00 | 235.99 | 222.00 | 232.30 | 231.77 | 506 |
| 2026-07-10 | 222.30 | 229.30 | 220.00 | 226.52 | 226.00 | 335 |
| 2026-07-09 | 229.96 | 231.00 | 223.71 | 225.97 | 225.45 | 791 |
| 2026-07-08 | 229.42 | 230.63 | 219.16 | 226.51 | 225.99 | 376 |
| 2026-07-07 | 223.92 | 229.42 | 220.05 | 227.46 | 226.94 | 392 |
| 2026-07-06 | 225.00 | 229.42 | 219.33 | 224.49 | 223.97 | 2,054 |
| 2026-07-02 | 225.00 | 225.00 | 216.87 | 218.11 | 217.61 | 2,416 |
| 2026-07-01 | 219.84 | 226.78 | 214.49 | 217.92 | 217.42 | 1,293 |
| 2026-06-30 | 228.10 | 235.00 | 220.00 | 223.44 | 222.93 | 1,350 |
| 2026-06-29 | 240.00 | 245.12 | 229.77 | 231.47 | 230.94 | 1,992 |
| 2026-06-26 | 249.50 | 255.00 | 238.70 | 239.11 | 238.00 | 113,376 |
| 2026-06-25 | 242.25 | 249.79 | 239.07 | 246.96 | 245.82 | 765 |
| 2026-06-24 | 243.00 | 244.60 | 232.14 | 239.98 | 238.87 | 1,678 |
| 2026-06-23 | 242.00 | 248.14 | 237.00 | 239.35 | 238.24 | 599 |
| 2026-06-22 | 242.20 | 249.50 | 238.00 | 243.29 | 242.16 | 1,604 |
| 2026-06-18 | 256.00 | 266.00 | 243.82 | 244.29 | 243.16 | 1,423 |
| 2026-06-17 | 259.20 | 266.59 | 249.30 | 256.23 | 255.04 | 1,785 |
| 2026-06-16 | 260.88 | 266.59 | 255.20 | 261.57 | 260.36 | 556 |
| 2026-06-15 | 268.99 | 275.00 | 256.55 | 261.61 | 260.40 | 1,470 |
| 2026-06-12 | 260.00 | 269.36 | 256.91 | 266.23 | 265.00 | 1,252 |
| 2026-06-11 | 248.91 | 260.00 | 248.91 | 258.89 | 257.69 | 489 |
| 2026-06-10 | 245.52 | 262.00 | 244.58 | 251.79 | 250.62 | 413 |
| 2026-06-09 | 251.00 | 263.83 | 245.17 | 250.71 | 249.55 | 1,432 |
| 2026-06-08 | 254.38 | 263.00 | 246.91 | 254.39 | 253.21 | 734 |
| 2026-06-05 | 257.00 | 265.00 | 254.61 | 255.66 | 254.48 | 918 |
| 2026-06-04 | 264.94 | 264.94 | 252.53 | 261.14 | 259.93 | 682 |
| 2026-06-03 | 259.00 | 265.62 | 253.64 | 257.69 | 256.50 | 1,179 |
| 2026-06-02 | 250.25 | 258.96 | 250.00 | 258.33 | 257.13 | 1,109 |
| 2026-06-01 | 251.33 | 255.00 | 244.71 | 251.19 | 250.03 | 4,048 |
| 2026-05-29 | 249.32 | 254.86 | 242.50 | 250.37 | 249.21 | 1,366 |
| 2026-05-28 | 247.50 | 250.22 | 240.00 | 248.37 | 247.22 | 830 |
| 2026-05-27 | 239.96 | 245.71 | 235.34 | 244.99 | 243.85 | 1,144 |
| 2026-05-26 | 232.40 | 240.18 | 229.41 | 239.25 | 238.14 | 1,817 |
| 2026-05-22 | 228.00 | 232.79 | 220.85 | 232.31 | 231.23 | 474 |
| 2026-05-21 | 225.63 | 227.89 | 218.00 | 227.21 | 226.16 | 344 |
| 2026-05-20 | 221.73 | 225.42 | 219.49 | 223.91 | 222.87 | 829 |
| 2026-05-19 | 226.48 | 227.55 | 219.20 | 223.77 | 222.73 | 1,014 |
| 2026-05-18 | 225.50 | 232.00 | 223.04 | 224.67 | 223.63 | 1,307 |
| 2026-05-15 | 230.80 | 235.88 | 225.03 | 226.76 | 225.71 | 1,312 |
| 2026-05-14 | 232.34 | 241.76 | 230.02 | 232.88 | 231.80 | 1,076 |
| 2026-05-13 | 229.49 | 235.50 | 226.00 | 233.36 | 232.28 | 688 |
| 2026-05-12 | 226.94 | 235.28 | 225.95 | 231.25 | 230.18 | 605 |
| 2026-05-11 | 233.38 | 233.38 | 224.01 | 231.94 | 230.87 | 1,159 |
| 2026-05-08 | 224.60 | 235.00 | 224.60 | 228.68 | 227.62 | 456 |
| 2026-05-07 | 230.00 | 240.57 | 225.45 | 226.79 | 225.74 | 1,368 |
| 2026-05-06 | 234.00 | 237.36 | 226.50 | 233.09 | 232.01 | 898 |
| 2026-05-05 | 227.00 | 233.95 | 222.00 | 232.30 | 231.22 | 729 |
| 2026-05-01 | 226.00 | 229.00 | 217.88 | 225.46 | 224.42 | 1,370 |
| 2026-04-30 | 225.00 | 227.43 | 219.91 | 226.14 | 225.09 | 745 |
| 2026-04-29 | 225.11 | 229.40 | 217.64 | 221.22 | 220.19 | 911 |
| 2026-04-28 | 226.50 | 230.00 | 212.00 | 225.62 | 224.57 | 3,006 |
| 2026-04-27 | 215.37 | 217.40 | 212.00 | 214.99 | 213.99 | 1,060 |
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.