Nucor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	214.25	214.75	208.00	214.46	213.47	1,489
2026-04-23	214.26	217.00	210.12	212.23	211.25	738
2026-04-22	208.32	215.97	207.00	215.62	214.62	927
2026-04-21	205.00	209.53	201.00	206.91	205.95	1,080
2026-04-20	195.69	202.99	190.00	201.34	200.41	1,390
2026-04-17	191.50	197.23	187.01	195.78	194.87	582
2026-04-16	190.68	194.89	185.01	192.27	191.38	433
2026-04-15	190.31	191.62	185.40	189.52	188.64	405
2026-04-14	185.49	191.76	183.68	190.72	189.84	575
2026-04-13	189.50	193.29	181.29	188.03	187.16	1,444
2026-04-10	183.99	187.97	180.00	187.86	186.99	586
2026-04-09	176.20	184.54	175.55	183.27	182.42	672
2026-04-08	179.79	182.22	172.17	182.03	181.19	1,033
2026-04-07	169.70	174.09	166.90	172.21	171.41	678
2026-04-02	171.52	179.39	167.97	170.93	170.14	674
2026-04-01	169.83	175.56	168.57	174.42	173.61	681
2026-03-31	159.55	169.89	159.55	168.45	167.67	1,650
2026-03-30	168.63	171.58	161.50	165.78	165.01	607
2026-03-27	168.00	173.68	162.57	163.79	162.47	1,131
2026-03-26	167.00	168.26	163.00	166.23	164.89	1,589
2026-03-25	163.15	167.75	158.20	165.38	164.05	412
2026-03-24	159.00	163.30	155.05	162.71	161.40	384
2026-03-23	157.00	165.00	155.00	161.52	160.22	620
2026-03-20	157.90	164.55	157.90	158.76	157.48	473
2026-03-19	165.00	165.00	154.37	162.97	161.66	1,572
2026-03-18	163.78	165.00	156.54	162.37	161.06	243
2026-03-17	165.00	169.85	160.45	162.51	161.20	272
2026-03-16	166.77	168.00	159.03	162.97	161.66	557
2026-03-13	166.88	167.71	162.00	162.19	160.89	491
2026-03-12	173.99	174.24	165.47	166.18	164.84	423
2026-03-11	169.64	174.24	169.00	170.57	169.20	202
2026-03-10	169.47	172.40	166.00	170.69	169.32	594
2026-03-09	164.25	168.75	163.00	167.63	166.28	840
2026-03-06	170.00	177.00	166.15	168.19	166.84	957
2026-03-05	177.98	179.00	170.47	171.43	170.05	734
2026-03-04	177.40	180.00	173.00	176.99	175.57	702
2026-03-03	176.15	180.92	171.12	177.16	175.74	19,440
2026-03-02	177.00	179.57	173.00	178.89	177.45	1,139
2026-02-27	173.00	178.00	172.84	175.21	173.80	687
2026-02-26	177.83	177.99	172.89	176.08	174.66	727
2026-02-25	175.01	179.99	172.86	175.95	174.54	1,945
2026-02-24	177.00	181.00	175.27	176.53	175.11	515
2026-02-23	181.01	184.58	176.69	179.14	177.70	632
2026-02-20	180.40	184.58	176.50	179.45	178.01	1,065
2026-02-19	181.00	186.00	180.23	181.13	179.67	355
2026-02-18	183.63	187.32	181.81	183.56	182.08	421
2026-02-17	188.00	188.00	178.37	182.93	181.46	480
2026-02-13	189.43	194.00	177.05	183.40	181.93	1,989
2026-02-12	192.07	197.00	186.41	188.75	187.23	576
2026-02-11	190.12	196.99	190.12	194.31	192.75	621
2026-02-10	193.00	195.11	189.16	191.81	190.27	574
2026-02-09	193.99	195.72	188.00	192.16	190.62	1,071
2026-02-06	187.82	193.00	182.00	192.08	190.54	723
2026-02-05	189.28	193.78	183.00	186.70	185.20	659
2026-02-04	186.00	191.41	186.00	187.99	186.48	724
2026-02-03	178.00	188.99	175.55	185.45	183.96	961
2026-02-02	177.16	182.67	174.13	181.07	179.61	1,680
2026-01-30	179.50	181.00	175.00	178.32	176.89	555
2026-01-29	172.54	179.62	172.50	179.33	177.89	765
2026-01-28	174.70	175.00	170.79	173.40	172.01	762

← NewerPage 3 of 21 · 1,231 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.