Nucor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	142.74	154.27	141.09	152.03	150.30	1,915
2025-10-27	139.20	144.27	138.64	144.27	142.62	2,405
2025-10-24	140.08	140.61	137.83	139.33	137.74	254
2025-10-23	137.94	138.81	136.04	138.81	137.23	166
2025-10-22	139.20	140.47	136.76	136.76	135.20	432
2025-10-21	137.75	140.39	135.10	140.39	138.79	644
2025-10-20	131.41	136.12	131.41	135.41	133.87	1,339
2025-10-17	131.12	133.34	130.33	132.27	130.76	235
2025-10-16	136.43	138.28	131.70	131.70	130.20	4,829
2025-10-15	139.39	139.78	136.26	136.62	135.06	342
2025-10-14	135.00	138.31	134.79	138.26	136.68	1,941
2025-10-13	136.00	138.61	134.56	137.60	136.03	2,096
2025-10-10	138.74	138.90	134.73	134.73	133.19	490
2025-10-09	138.38	141.40	137.62	138.47	136.89	490
2025-10-08	136.58	138.63	135.90	138.40	136.82	740
2025-10-07	136.71	138.00	134.72	135.80	134.25	839
2025-10-06	139.00	139.56	135.74	136.08	134.53	605
2025-10-03	139.46	139.85	138.29	138.49	136.92	585
2025-10-02	135.90	138.70	135.20	138.02	136.45	1,557
2025-10-01	135.18	136.97	135.05	135.96	134.41	416
2025-09-30	135.50	135.65	134.36	134.76	133.22	383
2025-09-29	138.30	140.00	134.92	136.34	134.79	1,542
2025-09-26	135.53	137.14	135.21	137.02	134.92	254
2025-09-25	136.98	136.98	135.01	136.40	134.31	367
2025-09-24	137.37	137.37	134.50	136.24	134.15	611
2025-09-23	134.87	137.96	134.87	134.93	132.85	901
2025-09-22	135.13	135.20	132.00	134.74	132.68	1,342
2025-09-19	135.60	135.60	132.89	133.65	131.60	14,949
2025-09-18	138.00	138.00	134.25	134.32	132.26	18,089
2025-09-17	141.29	144.78	140.87	144.78	142.56	246
2025-09-16	142.49	145.00	142.20	143.91	141.70	1,202
2025-09-15	143.58	146.10	139.51	140.72	138.55	1,619
2025-09-12	143.00	143.85	141.87	142.47	140.28	1,402
2025-09-11	141.88	145.73	141.58	143.86	141.65	651
2025-09-10	141.03	143.55	141.03	141.80	139.62	393
2025-09-09	144.68	145.68	141.81	142.31	140.12	1,153
2025-09-08	146.00	147.89	144.01	145.10	142.87	294
2025-09-05	146.56	150.00	145.75	147.01	144.75	796
2025-09-04	145.25	145.25	142.38	144.76	142.53	384
2025-09-03	145.64	147.00	142.73	144.07	141.86	860
2025-09-02	148.73	152.00	144.01	146.52	144.27	1,050
2025-08-29	151.32	152.61	148.91	148.95	146.66	647
2025-08-28	148.00	151.35	145.04	148.76	146.48	407
2025-08-27	147.35	150.00	146.94	149.81	147.51	174
2025-08-26	149.85	151.02	148.52	148.62	146.34	345
2025-08-22	143.80	148.88	143.41	148.13	145.86	828
2025-08-21	143.40	143.86	142.03	142.94	140.74	351
2025-08-20	145.97	146.64	143.38	143.68	141.47	435
2025-08-19	144.51	147.28	144.51	144.80	142.58	873
2025-08-18	150.97	150.99	144.37	144.65	142.43	2,576
2025-08-15	154.78	157.50	145.10	145.85	143.61	3,266
2025-08-14	145.60	145.60	141.61	142.92	140.73	292
2025-08-13	142.00	145.29	141.95	145.29	143.06	130
2025-08-12	137.94	141.83	137.54	141.48	139.30	350
2025-08-11	139.99	139.99	136.01	137.33	135.22	158
2025-08-08	141.55	141.55	137.73	139.37	137.22	120
2025-08-07	141.25	141.25	136.62	137.65	135.53	273
2025-08-06	138.00	139.37	137.95	138.65	136.52	198
2025-08-05	137.99	139.23	137.01	138.94	136.81	189
2025-08-04	139.84	140.11	137.24	137.26	135.15	151

← NewerPage 5 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.