Nucor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	119.80	120.00	117.09	117.09	114.81	330
2025-05-02	120.95	123.81	120.50	122.72	120.33	563
2025-05-01	119.60	121.81	119.35	119.70	117.37	529
2025-04-30	114.96	118.47	114.90	118.33	116.02	169
2025-04-29	116.15	118.55	113.01	118.35	116.04	400
2025-04-28	116.00	118.06	115.61	115.61	113.35	534
2025-04-25	114.91	115.81	114.61	115.05	112.81	247
2025-04-24	111.33	115.34	111.06	115.24	112.99	472
2025-04-23	112.63	115.01	112.03	112.12	109.93	334
2025-04-22	108.26	109.40	106.75	107.94	105.83	144
2025-04-17	110.10	111.96	109.19	111.63	109.45	193
2025-04-16	112.50	112.50	108.68	108.68	106.56	396
2025-04-15	112.00	112.46	110.12	110.49	108.33	589
2025-04-14	112.71	114.44	110.70	110.82	108.66	672
2025-04-11	111.19	112.30	107.43	110.29	108.14	663
2025-04-10	116.00	116.00	106.30	109.91	107.77	85,692
2025-04-09	103.30	115.51	102.40	115.51	113.26	25,708
2025-04-08	107.15	111.00	104.62	105.59	103.53	3,227
2025-04-07	100.76	107.65	97.000	103.71	101.69	5,343
2025-04-04	112.24	112.24	99.908	104.68	102.64	2,981
2025-04-03	118.50	119.99	111.25	111.25	109.08	1,439
2025-04-02	120.69	123.39	118.02	122.49	120.10	408
2025-04-01	119.50	120.17	119.00	119.00	116.68	376
2025-03-31	120.04	120.74	117.89	118.12	115.82	135
2025-03-28	127.70	128.41	122.82	122.97	120.57	161
2025-03-27	128.34	128.38	124.86	126.86	123.85	483
2025-03-26	127.50	129.02	126.59	127.07	124.05	336
2025-03-25	125.11	128.47	125.11	127.62	124.59	2,577
2025-03-24	121.44	129.18	121.44	127.43	124.40	1,232
2025-03-21	125.60	126.54	119.71	120.97	118.09	2,404
2025-03-20	132.04	132.50	128.70	129.04	125.97	1,549
2025-03-19	129.89	131.47	129.07	131.47	128.35	289
2025-03-18	129.21	130.06	129.12	129.79	126.71	1,570
2025-03-17	129.58	133.49	127.94	130.25	127.15	3,642
2025-03-14	131.59	133.05	130.86	131.66	128.53	739
2025-03-13	130.89	133.89	129.41	129.95	126.86	1,086
2025-03-12	130.19	133.00	128.68	132.72	129.57	875
2025-03-11	127.22	131.76	126.70	130.95	127.83	992
2025-03-10	131.66	131.96	125.80	126.26	123.26	2,236
2025-03-07	132.19	135.18	132.02	133.25	130.09	389
2025-03-06	133.30	133.35	129.69	130.73	127.63	690
2025-03-05	132.80	133.04	130.22	131.93	128.80	183
2025-03-04	134.20	134.86	126.86	131.66	128.53	905
2025-03-03	136.05	140.41	135.61	135.61	132.38	587
2025-02-28	134.00	136.70	134.00	135.36	132.15	263
2025-02-27	134.57	136.73	134.38	136.31	133.07	340
2025-02-26	137.51	138.89	134.03	134.07	130.88	780
2025-02-25	136.51	136.51	133.72	135.24	132.03	484
2025-02-24	136.00	137.05	134.15	136.98	133.72	2,549
2025-02-21	141.99	141.99	135.76	135.99	132.75	726
2025-02-20	140.70	142.45	139.27	139.98	136.65	846
2025-02-19	142.73	142.77	138.71	139.87	136.55	36,527
2025-02-18	136.00	142.81	136.00	141.99	138.61	2,176
2025-02-14	136.97	137.48	135.65	136.59	133.35	1,122
2025-02-13	134.54	135.13	132.54	134.95	131.75	2,354
2025-02-12	137.95	139.82	135.13	135.26	132.04	4,637
2025-02-11	139.13	141.73	137.75	138.24	134.95	7,526
2025-02-10	140.00	142.80	136.28	137.90	134.62	27,387
2025-02-07	133.90	135.56	133.73	135.26	132.04	859
2025-02-06	134.00	136.00	133.06	133.06	129.90	368

← NewerPage 7 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.