Nucor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 257.16 | 263.87 | 255.32 | 256.29 | 256.29 | 1,122,200 |
| 2026-10-15 | 256.87 | 257.43 | 248.29 | 254.69 | 254.69 | 1,216,700 |
| 2026-10-14 | 251.38 | 257.39 | 251.32 | 257.11 | 257.11 | 1,032,700 |
| 2026-10-13 | 252.07 | 254.30 | 250.91 | 253.80 | 253.80 | 874,100 |
| 2026-10-12 | 250.93 | 254.17 | 249.54 | 251.83 | 251.83 | 796,800 |
| 2026-10-09 | 248.66 | 253.75 | 247.41 | 250.33 | 250.33 | 1,031,000 |
| 2026-10-08 | 245.13 | 249.03 | 244.90 | 246.14 | 246.14 | 860,800 |
| 2026-10-07 | 247.86 | 250.36 | 246.27 | 246.44 | 246.44 | 1,063,000 |
| 2026-10-06 | 252.79 | 253.28 | 247.74 | 251.07 | 251.07 | 1,068,700 |
| 2026-10-05 | 242.40 | 255.08 | 242.40 | 251.41 | 251.41 | 1,586,400 |
| 2026-10-02 | 238.88 | 242.89 | 238.03 | 240.39 | 240.39 | 1,083,100 |
| 2026-10-01 | 231.35 | 236.18 | 229.20 | 235.98 | 235.98 | 1,538,700 |
| 2026-09-30 | 237.52 | 239.32 | 233.60 | 233.75 | 233.75 | 1,494,900 |
| 2026-09-29 | 242.26 | 244.05 | 235.18 | 236.24 | 235.68 | 1,473,666 |
| 2026-09-28 | 245.05 | 247.52 | 241.87 | 244.49 | 243.91 | 1,172,353 |
| 2026-09-25 | 247.81 | 250.26 | 243.64 | 247.25 | 246.66 | 1,012,800 |
| 2026-09-24 | 247.65 | 250.69 | 246.27 | 247.96 | 247.37 | 1,076,200 |
| 2026-09-23 | 244.42 | 249.44 | 243.00 | 246.98 | 246.39 | 1,325,500 |
| 2026-09-22 | 241.50 | 246.42 | 241.21 | 245.66 | 245.08 | 1,316,500 |
| 2026-09-21 | 248.39 | 249.16 | 242.07 | 242.40 | 241.83 | 1,850,700 |
| 2026-09-18 | 254.26 | 259.00 | 246.65 | 248.38 | 247.79 | 3,194,500 |
| 2026-09-17 | 264.25 | 268.08 | 263.89 | 265.14 | 264.51 | 969,400 |
| 2026-09-16 | 261.64 | 266.18 | 256.80 | 260.68 | 260.06 | 1,089,600 |
| 2026-09-15 | 256.71 | 261.00 | 255.11 | 258.82 | 258.21 | 875,900 |
| 2026-09-14 | 257.25 | 260.95 | 253.53 | 254.63 | 254.03 | 1,039,000 |
| 2026-09-11 | 258.31 | 259.82 | 252.57 | 259.43 | 258.82 | 844,800 |
| 2026-09-10 | 255.00 | 256.78 | 252.01 | 255.46 | 254.85 | 912,000 |
| 2026-09-09 | 259.00 | 262.63 | 257.29 | 257.91 | 257.30 | 1,034,000 |
| 2026-09-08 | 259.76 | 264.33 | 254.60 | 256.40 | 255.79 | 1,328,900 |
| 2026-09-04 | 263.39 | 264.60 | 258.95 | 261.07 | 260.45 | 776,200 |
| 2026-09-03 | 265.68 | 268.47 | 261.07 | 262.47 | 261.85 | 1,048,600 |
| 2026-09-02 | 254.11 | 264.94 | 253.18 | 263.97 | 263.34 | 1,155,500 |
| 2026-09-01 | 248.58 | 252.60 | 246.00 | 251.92 | 251.32 | 1,311,400 |
| 2026-08-31 | 252.26 | 253.81 | 248.65 | 249.64 | 249.05 | 1,330,000 |
| 2026-08-28 | 252.76 | 256.18 | 248.13 | 250.50 | 249.91 | 930,200 |
| 2026-08-27 | 252.00 | 253.00 | 249.54 | 252.37 | 251.77 | 932,800 |
| 2026-08-26 | 248.91 | 254.20 | 248.20 | 252.80 | 252.20 | 1,114,200 |
| 2026-08-25 | 246.04 | 248.68 | 243.10 | 247.55 | 246.96 | 985,900 |
| 2026-08-24 | 249.13 | 257.13 | 243.50 | 244.64 | 244.06 | 1,459,300 |
| 2026-08-21 | 244.89 | 252.37 | 241.18 | 243.63 | 243.05 | 2,704,800 |
| 2026-08-20 | 246.02 | 246.02 | 239.86 | 240.48 | 239.91 | 2,271,500 |
| 2026-08-19 | 268.15 | 270.00 | 238.62 | 248.74 | 248.15 | 4,271,300 |
| 2026-08-18 | 271.00 | 271.72 | 263.23 | 264.19 | 263.56 | 1,503,600 |
| 2026-08-17 | 267.40 | 272.86 | 263.11 | 272.68 | 272.03 | 917,200 |
| 2026-08-14 | 273.00 | 274.74 | 267.60 | 268.91 | 268.27 | 1,164,400 |
| 2026-08-13 | 273.00 | 273.87 | 271.15 | 272.29 | 271.64 | 822,300 |
| 2026-08-12 | 273.49 | 274.55 | 268.80 | 271.81 | 271.17 | 772,900 |
| 2026-08-11 | 275.02 | 277.60 | 271.84 | 271.95 | 271.31 | 1,049,000 |
| 2026-08-10 | 273.00 | 276.45 | 270.72 | 274.61 | 273.96 | 1,090,600 |
| 2026-08-07 | 271.00 | 273.16 | 266.89 | 272.63 | 271.98 | 1,045,700 |
| 2026-08-06 | 274.52 | 275.09 | 269.95 | 272.00 | 271.36 | 1,248,500 |
| 2026-08-05 | 276.00 | 280.11 | 272.74 | 274.74 | 274.09 | 2,303,000 |
| 2026-08-04 | 265.62 | 274.42 | 262.10 | 274.04 | 273.39 | 1,900,500 |
| 2026-08-03 | 256.16 | 261.60 | 251.25 | 261.28 | 260.66 | 1,286,400 |
| 2026-07-31 | 258.89 | 259.95 | 255.38 | 257.29 | 256.68 | 1,565,000 |
| 2026-07-30 | 258.38 | 259.79 | 251.97 | 257.04 | 256.43 | 1,256,800 |
| 2026-07-29 | 268.94 | 270.02 | 254.24 | 256.02 | 255.41 | 1,919,600 |
| 2026-07-28 | 254.00 | 268.44 | 253.99 | 265.62 | 264.99 | 2,571,500 |
| 2026-07-27 | 249.12 | 251.23 | 244.04 | 247.86 | 247.27 | 1,682,600 |
| 2026-07-24 | 242.34 | 249.02 | 241.64 | 247.56 | 246.97 | 1,365,200 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2006-06-01 | 2:1 |
| 2004-10-18 | 2:1 |
| 1993-09-20 | 2:1 |
| 1992-06-22 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.5600 USD |
| 2026-06-30 | 0.5600 USD |
| 2026-03-31 | 0.5600 USD |
| 2025-12-31 | 0.5600 USD |
| 2025-09-30 | 0.5500 USD |
| 2025-06-30 | 0.5500 USD |
| 2025-03-31 | 0.5500 USD |
| 2024-12-31 | 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 | 0.4030 USD |
| 2020-06-29 | 0.4030 USD |
| 2020-03-30 | 0.4030 USD |
| 2019-12-30 | 0.4030 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.