Nucor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	145.00	147.90	137.66	138.51	136.38	705
2025-07-31	143.10	144.30	141.61	142.79	140.59	1,523
2025-07-30	141.40	143.14	139.54	143.14	140.94	427
2025-07-29	136.50	139.28	133.70	137.93	135.81	1,145
2025-07-28	143.92	148.30	143.92	144.31	142.10	1,866
2025-07-25	142.10	145.31	140.61	145.31	143.08	105
2025-07-24	143.24	144.18	141.24	141.37	139.19	603
2025-07-23	144.52	146.04	144.43	145.29	143.06	805
2025-07-22	142.15	144.25	141.77	143.64	141.43	537
2025-07-21	140.63	143.92	140.63	143.63	141.42	692
2025-07-18	141.05	142.32	139.57	140.36	138.20	254
2025-07-17	137.85	140.02	137.85	140.02	137.86	183
2025-07-16	138.27	138.80	136.59	136.72	134.61	68
2025-07-15	142.00	142.33	138.50	138.54	136.41	425
2025-07-14	143.90	143.90	140.34	142.78	140.59	542
2025-07-11	143.24	143.48	141.11	141.99	139.80	231
2025-07-10	139.14	145.02	139.14	143.33	141.13	361
2025-07-09	141.99	141.99	138.29	139.52	137.38	456
2025-07-08	138.50	141.08	137.77	141.08	138.91	400
2025-07-07	137.62	138.95	136.20	136.20	134.11	253
2025-07-03	134.07	138.81	134.07	137.95	135.83	521
2025-07-02	132.75	138.65	132.75	137.41	135.30	89,832
2025-07-01	128.02	134.22	128.02	132.73	130.69	781
2025-06-30	131.09	131.83	130.36	130.53	128.52	177
2025-06-27	130.00	131.40	129.65	131.03	129.01	289
2025-06-26	129.45	131.12	128.95	130.64	128.10	1,296
2025-06-25	128.59	128.65	127.85	127.96	125.46	100
2025-06-24	127.58	129.10	126.50	127.79	125.30	193
2025-06-23	123.59	125.19	120.01	124.76	122.32	205
2025-06-20	126.70	129.45	123.78	124.17	121.75	672
2025-06-18	125.60	128.79	125.22	126.30	123.84	3,981
2025-06-17	121.00	123.20	120.00	123.16	120.75	537
2025-06-16	122.50	124.95	120.46	121.98	119.60	2,364
2025-06-13	117.00	121.55	117.00	121.19	118.83	460
2025-06-12	116.00	118.28	115.66	118.28	115.97	1,765
2025-06-11	120.00	120.70	116.84	117.08	114.80	2,790
2025-06-10	122.60	125.52	122.60	124.25	121.83	364
2025-06-09	123.28	123.54	121.69	122.85	120.46	387
2025-06-06	118.59	122.84	118.59	121.93	119.55	394
2025-06-05	122.85	122.85	119.00	119.74	117.40	385
2025-06-04	122.00	124.01	118.06	121.61	119.24	1,070
2025-06-03	119.40	120.75	115.53	120.68	118.32	4,872
2025-06-02	124.00	125.66	117.87	118.43	116.12	5,083
2025-05-30	109.80	109.80	106.22	108.46	106.34	269
2025-05-29	110.88	111.00	106.78	108.25	106.14	230
2025-05-28	109.73	110.41	108.54	109.79	107.65	89
2025-05-27	110.00	110.00	107.84	108.83	106.70	1,946
2025-05-23	109.89	110.07	108.91	110.07	107.92	179
2025-05-22	111.70	112.50	109.94	110.79	108.63	145
2025-05-21	113.67	114.71	112.43	112.43	110.24	179
2025-05-20	115.53	115.74	114.77	115.04	112.80	388
2025-05-19	114.32	115.39	113.64	115.25	113.00	348
2025-05-16	117.50	117.50	114.07	116.20	113.93	564
2025-05-15	115.53	115.98	114.10	115.13	112.88	348
2025-05-14	119.60	119.60	116.98	116.98	114.70	1,405
2025-05-13	120.70	121.33	119.20	119.24	116.91	1,224
2025-05-12	120.90	121.88	119.93	120.76	118.40	395
2025-05-09	115.92	116.67	114.37	114.86	112.62	338
2025-05-08	116.15	117.04	115.16	116.17	113.90	613
2025-05-07	116.70	118.03	114.16	114.16	111.93	444

← NewerPage 6 of 21 · 1,228 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.