Nucor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	171.90	175.20	165.50	173.92	172.52	2,479
2026-01-26	182.00	184.00	178.27	178.27	176.84	1,606
2026-01-23	182.85	183.91	176.00	181.58	180.12	192
2026-01-22	177.07	183.18	177.07	181.17	179.71	775
2026-01-21	175.09	180.35	171.98	180.15	178.70	1,180
2026-01-20	176.00	176.00	170.21	173.85	172.45	324
2026-01-16	175.02	175.90	171.64	174.06	172.66	94
2026-01-15	172.35	175.55	171.50	175.20	173.79	130
2026-01-14	169.86	173.53	167.28	173.37	171.98	975
2026-01-13	166.22	169.84	163.25	168.64	167.29	640
2026-01-12	161.25	166.45	161.23	165.81	164.47	3,442
2026-01-09	168.15	171.24	164.87	164.87	163.54	415
2026-01-08	165.00	169.02	162.12	168.97	167.61	291
2026-01-07	170.00	172.58	164.18	166.28	164.94	564
2026-01-06	169.00	170.01	166.77	169.91	168.55	164
2026-01-05	169.00	171.11	166.10	168.57	167.21	580
2026-01-02	162.45	169.16	161.42	168.52	167.16	593
2025-12-31	163.00	165.73	162.51	163.19	161.88	437
2025-12-30	165.64	167.25	163.67	166.25	164.91	1,773
2025-12-29	167.50	167.69	164.61	165.59	163.71	109
2025-12-24	163.82	166.07	163.50	166.07	164.18	225
2025-12-23	161.48	166.00	161.40	164.05	162.18	163
2025-12-22	158.37	163.30	157.74	163.28	161.42	373
2025-12-19	158.34	160.69	154.77	157.97	156.17	216
2025-12-18	160.60	161.58	157.44	158.84	157.03	2,214
2025-12-17	162.46	163.00	156.95	159.96	158.14	949
2025-12-16	159.84	163.00	159.84	161.88	160.04	130
2025-12-15	168.25	168.99	160.80	160.83	159.00	497
2025-12-12	166.60	167.65	163.75	165.43	163.55	245
2025-12-11	164.41	167.94	161.64	166.87	164.97	377
2025-12-10	158.14	162.69	158.00	162.69	160.84	181
2025-12-09	159.21	159.96	157.18	158.70	156.89	480
2025-12-08	160.50	161.97	158.10	159.97	158.15	399
2025-12-05	162.52	163.64	159.46	160.96	159.13	90
2025-12-04	164.87	166.99	160.91	163.41	161.55	561
2025-12-03	162.00	164.82	159.50	164.26	162.39	333
2025-12-02	158.00	163.00	158.00	160.38	158.55	487
2025-12-01	159.90	162.07	155.01	161.50	159.66	374
2025-11-28	155.96	159.99	155.96	159.41	157.59	330
2025-11-26	156.82	158.86	154.69	158.86	157.05	470
2025-11-25	153.99	157.45	152.00	156.40	154.62	472
2025-11-24	152.88	153.90	149.89	153.02	151.28	366
2025-11-21	147.03	152.08	146.00	151.22	149.49	253
2025-11-20	150.49	153.34	147.90	148.21	146.52	4,277
2025-11-19	148.04	150.37	147.04	148.72	147.03	3,542
2025-11-18	150.50	150.50	146.43	150.33	148.61	594
2025-11-17	150.00	151.20	146.12	149.14	147.44	451
2025-11-14	145.04	150.39	143.60	148.75	147.06	1,079
2025-11-13	148.44	149.31	144.18	144.83	143.18	242
2025-11-12	145.50	150.21	144.77	149.94	148.23	1,061
2025-11-11	142.36	144.46	139.75	144.36	142.71	166
2025-11-10	145.00	145.00	140.90	142.30	140.68	552
2025-11-07	146.20	146.21	142.25	143.24	141.60	428
2025-11-06	145.77	147.30	144.60	145.48	143.82	392
2025-11-05	142.45	146.64	142.45	145.97	144.31	255
2025-11-04	145.69	146.77	144.31	145.50	143.84	224
2025-11-03	151.94	152.61	144.88	147.60	145.91	570
2025-10-31	149.57	151.25	148.01	150.73	149.02	451
2025-10-30	154.50	155.00	149.79	149.99	148.28	479
2025-10-29	152.66	155.31	150.44	154.51	152.75	769

← NewerPage 4 of 5 · 247 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.