Nucor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	134.00	135.11	129.80	130.02	121.47	428
2022-02-28	129.26	133.32	128.59	130.88	122.27	771
2022-02-25	122.12	129.36	120.68	128.70	120.24	140,461
2022-02-24	113.69	118.06	112.70	118.06	110.29	1,291
2022-02-23	119.76	119.76	117.37	119.70	111.83	989
2022-02-22	122.70	124.95	119.07	119.07	111.24	1,688
2022-02-18	121.98	123.43	121.98	123.43	115.31	691
2022-02-17	121.29	123.31	121.29	121.84	113.83	356
2022-02-16	121.65	123.98	121.65	122.14	114.11	1,425
2022-02-15	118.99	121.50	118.99	121.42	113.44	855
2022-02-14	119.00	119.08	117.37	117.37	109.65	1,068
2022-02-11	118.52	121.56	118.52	119.09	111.26	603
2022-02-10	118.47	123.07	118.47	121.50	113.51	1,052
2022-02-09	116.42	119.22	116.42	119.07	111.24	493
2022-02-08	112.52	116.50	112.52	114.53	107.00	818
2022-02-07	111.93	112.03	109.89	111.87	104.51	34
2022-02-04	112.54	113.95	110.31	112.14	104.77	485
2022-02-03	111.12	113.95	111.12	113.29	105.84	719
2022-02-02	106.80	110.90	106.80	110.90	103.61	847
2022-02-01	103.28	107.04	103.28	105.91	98.942	144
2022-01-31	99.850	102.85	99.120	102.05	95.340	906
2022-01-28	97.580	99.880	97.240	98.850	92.350	401
2022-01-27	97.500	98.130	95.520	95.790	89.491	176
2022-01-26	94.940	95.460	93.880	94.590	88.370	65
2022-01-25	93.060	95.410	93.060	93.810	87.641	45
2022-01-24	90.300	94.110	88.650	94.110	87.922	360
2022-01-21	98.650	99.000	93.780	95.480	89.202	1,701
2022-01-20	103.50	106.08	101.90	104.95	98.047	410
2022-01-19	108.60	108.60	104.54	105.06	98.152	530
2022-01-18	108.34	108.53	105.95	106.94	99.912	870
2022-01-14	112.25	112.25	110.13	110.13	102.89	73
2022-01-13	114.00	115.88	113.33	113.98	106.48	135
2022-01-12	112.01	113.33	111.87	112.64	105.24	9,876
2022-01-11	109.55	109.90	107.75	109.15	101.97	701
2022-01-10	113.56	114.00	110.46	110.98	103.68	472
2022-01-07	117.00	117.00	113.60	114.15	106.64	1,232
2022-01-06	124.00	124.00	116.82	117.95	110.19	2,576
2022-01-05	118.36	126.38	117.60	124.22	116.05	4,179
2022-01-04	114.73	115.95	112.99	115.95	108.33	128
2021-12-31	114.15	114.65	113.38	114.65	107.11	95
2021-12-30	114.17	116.33	113.90	114.05	106.55	735
2021-12-29	114.40	115.20	113.36	114.55	106.55	150
2021-12-23	114.10	114.89	113.54	114.51	106.51	269
2021-12-22	113.68	113.91	113.07	113.07	105.17	318
2021-12-21	111.71	112.92	111.71	112.34	104.49	47
2021-12-20	115.73	115.73	110.84	111.26	103.49	546
2021-12-17	112.25	118.03	112.25	116.90	108.74	690
2021-12-16	111.26	115.84	110.58	115.21	107.16	2,059
2021-12-15	113.15	114.29	103.55	105.75	98.365	1,884
2021-12-14	116.63	120.95	116.63	118.00	109.76	469
2021-12-13	114.63	114.63	112.30	113.79	105.84	83
2021-12-10	113.50	113.50	112.65	112.65	104.78	172
2021-12-09	111.65	112.57	110.43	112.43	104.58	109
2021-12-08	114.60	115.35	112.94	113.08	105.19	228
2021-12-07	110.31	114.98	110.31	114.13	106.16	10,754
2021-12-06	112.86	112.86	111.12	111.12	103.36	33
2021-12-03	111.63	111.97	108.85	110.59	102.87	179
2021-12-02	107.29	109.38	107.29	109.38	101.74	109
2021-12-01	108.86	110.25	108.81	108.89	101.29	140
2021-11-30	112.38	112.38	106.70	107.93	100.39	1,653

← NewerPage 20 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.