Nucor Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 131.50 | 132.48 | 130.88 | 132.48 | 129.33 | 393 |
| 2025-02-04 | 131.00 | 133.62 | 128.29 | 130.33 | 127.23 | 636 |
| 2025-02-03 | 131.39 | 132.99 | 126.25 | 130.47 | 127.37 | 12,069 |
| 2025-01-31 | 128.20 | 131.34 | 126.77 | 126.77 | 123.75 | 7,001 |
| 2025-01-30 | 128.00 | 128.82 | 126.78 | 127.36 | 124.33 | 1,250 |
| 2025-01-29 | 127.50 | 128.63 | 125.75 | 126.92 | 123.90 | 2,288 |
| 2025-01-28 | 121.13 | 127.64 | 119.23 | 125.88 | 122.89 | 2,649 |
| 2025-01-27 | 124.75 | 124.75 | 120.05 | 122.44 | 119.53 | 3,514 |
| 2025-01-24 | 123.21 | 124.19 | 121.41 | 122.43 | 119.52 | 911 |
| 2025-01-23 | 122.08 | 124.37 | 121.86 | 123.47 | 120.54 | 251 |
| 2025-01-22 | 123.92 | 125.54 | 122.40 | 122.40 | 119.49 | 1,002 |
| 2025-01-21 | 127.96 | 130.00 | 125.28 | 125.28 | 122.30 | 4,242 |
| 2025-01-17 | 124.76 | 126.04 | 124.10 | 124.95 | 121.98 | 1,406 |
| 2025-01-16 | 124.00 | 124.08 | 122.85 | 122.86 | 119.94 | 770 |
| 2025-01-15 | 123.45 | 124.32 | 122.28 | 123.82 | 120.88 | 672 |
| 2025-01-14 | 123.25 | 123.58 | 120.19 | 121.05 | 118.17 | 853 |
| 2025-01-13 | 118.36 | 123.37 | 117.86 | 123.00 | 120.08 | 818 |
| 2025-01-10 | 118.18 | 118.78 | 116.40 | 117.96 | 115.16 | 1,091 |
| 2025-01-08 | 121.50 | 121.50 | 117.01 | 118.20 | 115.39 | 14,921 |
| 2025-01-07 | 120.78 | 123.14 | 120.71 | 121.73 | 118.83 | 626 |
| 2025-01-06 | 117.15 | 121.76 | 115.44 | 120.59 | 117.73 | 1,569 |
| 2025-01-03 | 114.93 | 115.43 | 112.33 | 115.29 | 112.55 | 1,348 |
| 2025-01-02 | 118.00 | 118.75 | 114.81 | 114.88 | 112.15 | 2,118 |
| 2024-12-31 | 116.01 | 117.25 | 115.76 | 116.71 | 113.94 | 113 |
| 2024-12-30 | 116.86 | 116.86 | 115.35 | 116.30 | 113.54 | 1,360 |
| 2024-12-27 | 118.16 | 120.18 | 116.92 | 117.50 | 114.17 | 342 |
| 2024-12-24 | 116.86 | 117.76 | 116.14 | 117.43 | 114.10 | 2,531 |
| 2024-12-23 | 116.32 | 117.72 | 114.88 | 115.75 | 112.48 | 1,850 |
| 2024-12-20 | 115.00 | 117.53 | 114.49 | 116.75 | 113.44 | 1,128 |
| 2024-12-19 | 119.03 | 120.10 | 115.44 | 116.25 | 112.96 | 1,346 |
| 2024-12-18 | 121.53 | 123.06 | 120.70 | 120.88 | 117.46 | 5,104 |
| 2024-12-17 | 122.08 | 124.61 | 119.86 | 120.18 | 116.78 | 2,641 |
| 2024-12-16 | 127.58 | 127.58 | 123.57 | 123.71 | 120.21 | 1,694 |
| 2024-12-13 | 130.51 | 130.51 | 125.73 | 125.74 | 122.18 | 3,346 |
| 2024-12-12 | 138.00 | 138.00 | 130.71 | 131.79 | 128.05 | 1,882 |
| 2024-12-11 | 140.47 | 140.76 | 137.92 | 139.68 | 135.72 | 2,829 |
| 2024-12-10 | 143.98 | 143.98 | 139.66 | 141.81 | 137.79 | 1,126 |
| 2024-12-09 | 143.99 | 146.89 | 143.99 | 144.84 | 140.73 | 2,121 |
| 2024-12-06 | 146.38 | 146.49 | 142.77 | 142.82 | 138.77 | 1,204 |
| 2024-12-05 | 148.91 | 149.00 | 143.38 | 144.67 | 140.57 | 1,253 |
| 2024-12-04 | 154.71 | 154.88 | 148.79 | 149.09 | 144.87 | 2,046 |
| 2024-12-03 | 162.00 | 162.00 | 155.31 | 155.31 | 150.91 | 1,891 |
| 2024-12-02 | 157.24 | 157.42 | 155.35 | 156.71 | 152.27 | 6,567 |
| 2024-11-29 | 154.16 | 156.02 | 153.99 | 154.69 | 150.31 | 1,560 |
| 2024-11-27 | 154.35 | 156.59 | 153.15 | 154.19 | 149.82 | 1,463 |
| 2024-11-26 | 155.40 | 156.34 | 152.60 | 153.88 | 149.52 | 910 |
| 2024-11-25 | 153.07 | 156.19 | 152.65 | 155.65 | 151.24 | 858 |
| 2024-11-22 | 149.97 | 152.93 | 148.11 | 151.76 | 147.46 | 1,592 |
| 2024-11-21 | 148.23 | 150.40 | 146.84 | 150.40 | 146.14 | 817 |
| 2024-11-20 | 145.55 | 149.87 | 145.15 | 149.29 | 145.06 | 1,927 |
| 2024-11-19 | 147.25 | 147.25 | 143.70 | 144.93 | 140.82 | 2,399 |
| 2024-11-18 | 147.60 | 148.50 | 145.93 | 146.77 | 142.61 | 2,977 |
| 2024-11-15 | 147.96 | 149.42 | 146.58 | 146.76 | 142.61 | 1,518 |
| 2024-11-14 | 151.98 | 152.42 | 146.71 | 146.84 | 142.68 | 2,073 |
| 2024-11-13 | 154.63 | 154.63 | 151.61 | 153.21 | 148.87 | 17,928 |
| 2024-11-12 | 161.00 | 163.00 | 152.06 | 154.63 | 150.25 | 2,381 |
| 2024-11-11 | 160.99 | 161.06 | 158.57 | 159.94 | 155.41 | 1,393 |
| 2024-11-08 | 159.74 | 160.66 | 157.62 | 157.62 | 153.16 | 746 |
| 2024-11-07 | 168.51 | 170.00 | 161.10 | 162.00 | 157.41 | 2,605 |
| 2024-11-06 | 152.50 | 169.99 | 151.00 | 168.60 | 163.82 | 4,821 |
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.