Nucor Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 143.03 | 144.95 | 141.64 | 144.30 | 140.21 | 1,449 |
| 2024-11-04 | 143.56 | 145.07 | 142.47 | 143.34 | 139.28 | 14,010 |
| 2024-11-01 | 142.21 | 143.74 | 141.81 | 143.51 | 139.44 | 1,618 |
| 2024-10-31 | 143.34 | 143.89 | 140.77 | 142.68 | 138.63 | 1,122 |
| 2024-10-30 | 146.15 | 147.72 | 142.99 | 143.61 | 139.54 | 550 |
| 2024-10-29 | 147.08 | 149.27 | 146.41 | 147.89 | 143.70 | 524 |
| 2024-10-28 | 143.95 | 147.69 | 142.67 | 147.26 | 143.09 | 1,084 |
| 2024-10-25 | 142.33 | 144.26 | 141.99 | 141.99 | 137.97 | 5,193 |
| 2024-10-24 | 142.06 | 143.88 | 140.66 | 141.59 | 137.57 | 14,554 |
| 2024-10-23 | 146.33 | 147.32 | 141.98 | 142.07 | 138.04 | 2,761 |
| 2024-10-22 | 152.99 | 154.70 | 142.81 | 147.41 | 143.23 | 8,299 |
| 2024-10-21 | 158.35 | 158.99 | 155.58 | 155.77 | 151.36 | 2,333 |
| 2024-10-18 | 158.95 | 159.54 | 157.25 | 158.51 | 154.02 | 467 |
| 2024-10-17 | 154.49 | 158.25 | 154.49 | 157.75 | 153.28 | 2,773 |
| 2024-10-16 | 152.33 | 153.67 | 151.72 | 153.67 | 149.31 | 491 |
| 2024-10-15 | 151.94 | 154.56 | 151.31 | 153.37 | 149.03 | 705 |
| 2024-10-14 | 154.30 | 154.30 | 150.35 | 151.94 | 147.64 | 660 |
| 2024-10-11 | 151.59 | 153.76 | 150.98 | 152.69 | 148.36 | 774 |
| 2024-10-10 | 151.27 | 152.66 | 150.52 | 151.12 | 146.84 | 596 |
| 2024-10-09 | 147.85 | 152.19 | 147.75 | 151.12 | 146.84 | 1,389 |
| 2024-10-08 | 150.83 | 151.07 | 146.68 | 148.18 | 143.98 | 3,144 |
| 2024-10-07 | 150.08 | 153.32 | 149.68 | 152.48 | 148.16 | 1,156 |
| 2024-10-04 | 153.50 | 154.44 | 151.44 | 151.44 | 147.15 | 906 |
| 2024-10-03 | 150.47 | 151.64 | 149.85 | 150.42 | 146.16 | 391 |
| 2024-10-02 | 153.59 | 154.89 | 152.40 | 152.66 | 148.34 | 458 |
| 2024-10-01 | 150.49 | 153.36 | 149.73 | 153.36 | 149.02 | 642 |
| 2024-09-30 | 150.18 | 150.80 | 149.38 | 149.41 | 145.18 | 1,106 |
| 2024-09-27 | 151.17 | 152.29 | 150.45 | 150.52 | 146.25 | 476 |
| 2024-09-26 | 151.86 | 152.74 | 150.45 | 150.84 | 146.04 | 573 |
| 2024-09-25 | 150.32 | 150.62 | 149.20 | 149.31 | 144.56 | 1,812 |
| 2024-09-24 | 150.01 | 152.28 | 149.94 | 150.33 | 145.55 | 499 |
| 2024-09-23 | 147.00 | 147.07 | 144.91 | 146.09 | 141.44 | 370 |
| 2024-09-20 | 148.11 | 148.68 | 145.62 | 145.62 | 140.99 | 332 |
| 2024-09-19 | 146.63 | 148.26 | 146.17 | 146.97 | 142.30 | 319 |
| 2024-09-18 | 143.14 | 145.44 | 141.66 | 143.99 | 139.41 | 964 |
| 2024-09-17 | 139.21 | 144.23 | 139.01 | 142.77 | 138.23 | 667 |
| 2024-09-16 | 144.00 | 144.94 | 142.57 | 143.54 | 138.97 | 175 |
| 2024-09-13 | 141.22 | 145.07 | 141.20 | 144.02 | 139.44 | 293 |
| 2024-09-12 | 139.50 | 140.65 | 137.94 | 140.58 | 136.11 | 235 |
| 2024-09-11 | 138.55 | 138.78 | 133.35 | 135.86 | 131.54 | 1,520 |
| 2024-09-10 | 141.25 | 141.30 | 138.19 | 138.51 | 134.10 | 117 |
| 2024-09-09 | 139.33 | 143.17 | 138.00 | 142.32 | 137.79 | 1,230 |
| 2024-09-06 | 139.26 | 141.43 | 137.91 | 139.43 | 135.00 | 493 |
| 2024-09-05 | 142.62 | 142.86 | 138.73 | 139.53 | 135.09 | 2,375 |
| 2024-09-04 | 143.68 | 145.12 | 141.62 | 141.86 | 137.34 | 1,064 |
| 2024-09-03 | 149.07 | 150.34 | 144.61 | 145.54 | 140.91 | 1,064 |
| 2024-08-30 | 150.15 | 151.90 | 150.15 | 150.20 | 145.42 | 2,165 |
| 2024-08-29 | 148.59 | 150.99 | 148.31 | 150.99 | 146.19 | 230 |
| 2024-08-28 | 148.75 | 149.69 | 147.60 | 147.99 | 143.28 | 944 |
| 2024-08-27 | 150.39 | 151.62 | 148.78 | 150.96 | 146.16 | 263 |
| 2024-08-23 | 146.82 | 148.05 | 146.13 | 146.81 | 142.14 | 998 |
| 2024-08-22 | 146.50 | 146.64 | 144.96 | 144.96 | 140.35 | 373 |
| 2024-08-21 | 145.05 | 146.27 | 144.84 | 146.27 | 141.62 | 1,133 |
| 2024-08-20 | 144.14 | 144.73 | 142.91 | 143.17 | 138.62 | 614 |
| 2024-08-19 | 145.88 | 146.59 | 145.01 | 145.01 | 140.40 | 333 |
| 2024-08-16 | 144.55 | 145.97 | 144.50 | 145.43 | 140.80 | 1,890 |
| 2024-08-15 | 142.19 | 147.04 | 142.19 | 145.92 | 141.28 | 711 |
| 2024-08-14 | 142.86 | 143.27 | 139.54 | 140.94 | 136.46 | 522 |
| 2024-08-13 | 142.08 | 142.93 | 141.19 | 142.93 | 138.38 | 520 |
| 2024-08-12 | 145.82 | 145.82 | 140.78 | 140.78 | 136.30 | 2,535 |
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.