Nucor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 147.05 | 148.06 | 146.02 | 147.73 | 142.97 | 947,500 |
| 2024-08-22 | 146.18 | 146.92 | 144.67 | 146.22 | 141.51 | 709,500 |
| 2024-08-21 | 144.90 | 147.26 | 144.53 | 146.46 | 141.74 | 1,019,000 |
| 2024-08-20 | 144.07 | 144.60 | 142.86 | 143.40 | 138.78 | 752,500 |
| 2024-08-19 | 145.21 | 146.75 | 143.31 | 144.07 | 139.43 | 1,268,400 |
| 2024-08-16 | 144.69 | 146.59 | 144.35 | 145.23 | 140.55 | 881,400 |
| 2024-08-15 | 146.75 | 147.50 | 143.60 | 145.22 | 140.54 | 1,478,900 |
| 2024-08-14 | 142.81 | 142.87 | 139.41 | 141.26 | 136.71 | 1,218,100 |
| 2024-08-13 | 141.67 | 143.28 | 140.88 | 142.88 | 138.28 | 1,141,100 |
| 2024-08-12 | 145.32 | 145.34 | 140.37 | 141.35 | 136.80 | 1,651,700 |
| 2024-08-09 | 145.42 | 146.20 | 143.53 | 145.14 | 140.46 | 954,300 |
| 2024-08-08 | 146.35 | 147.03 | 145.18 | 145.65 | 140.96 | 1,204,900 |
| 2024-08-07 | 151.90 | 152.50 | 144.81 | 145.19 | 140.51 | 1,725,000 |
| 2024-08-06 | 150.30 | 153.35 | 149.58 | 149.96 | 145.13 | 1,180,500 |
| 2024-08-05 | 146.50 | 152.05 | 145.39 | 150.52 | 145.67 | 2,011,200 |
| 2024-08-02 | 153.68 | 155.57 | 149.36 | 151.05 | 146.18 | 2,175,900 |
| 2024-08-01 | 162.57 | 163.75 | 154.73 | 155.78 | 150.76 | 2,517,600 |
| 2024-07-31 | 160.00 | 165.76 | 159.66 | 162.94 | 157.69 | 2,438,600 |
| 2024-07-30 | 159.21 | 160.76 | 158.78 | 159.43 | 154.29 | 835,400 |
| 2024-07-29 | 160.26 | 160.88 | 158.07 | 159.41 | 154.27 | 1,134,300 |
| 2024-07-26 | 156.89 | 162.42 | 156.33 | 160.89 | 155.71 | 1,252,600 |
| 2024-07-25 | 156.32 | 158.97 | 154.91 | 157.02 | 151.96 | 1,390,700 |
| 2024-07-24 | 160.99 | 161.38 | 154.70 | 154.79 | 149.80 | 2,553,600 |
| 2024-07-23 | 160.50 | 164.90 | 158.92 | 161.55 | 156.35 | 2,212,900 |
| 2024-07-22 | 162.30 | 163.50 | 160.68 | 163.34 | 158.08 | 1,434,700 |
| 2024-07-19 | 165.90 | 166.05 | 162.29 | 162.50 | 157.26 | 1,564,500 |
| 2024-07-18 | 163.25 | 167.50 | 163.12 | 165.67 | 160.33 | 1,490,300 |
| 2024-07-17 | 166.08 | 166.87 | 163.72 | 164.00 | 158.72 | 1,323,200 |
| 2024-07-16 | 163.85 | 166.81 | 163.16 | 166.14 | 160.79 | 1,457,700 |
| 2024-07-15 | 163.01 | 167.00 | 163.00 | 164.87 | 159.56 | 1,653,500 |
| 2024-07-12 | 160.42 | 162.43 | 158.73 | 161.10 | 155.91 | 1,414,600 |
| 2024-07-11 | 154.84 | 160.15 | 154.62 | 158.96 | 153.84 | 1,927,800 |
| 2024-07-10 | 151.11 | 153.78 | 150.94 | 153.36 | 148.42 | 1,422,900 |
| 2024-07-09 | 151.71 | 153.23 | 150.24 | 150.25 | 145.41 | 1,500,000 |
| 2024-07-08 | 153.75 | 154.46 | 151.88 | 152.47 | 147.56 | 1,084,000 |
| 2024-07-05 | 155.55 | 156.00 | 153.29 | 153.84 | 148.88 | 1,348,100 |
| 2024-07-03 | 157.27 | 159.10 | 156.01 | 156.42 | 151.38 | 737,500 |
| 2024-07-02 | 156.71 | 157.87 | 155.67 | 156.46 | 151.42 | 1,143,000 |
| 2024-07-01 | 158.61 | 159.48 | 155.11 | 157.00 | 151.94 | 1,475,100 |
| 2024-06-28 | 156.88 | 160.44 | 155.32 | 158.08 | 152.99 | 3,517,800 |
| 2024-06-27 | 154.16 | 155.92 | 153.50 | 154.71 | 149.20 | 1,208,900 |
| 2024-06-26 | 150.90 | 154.72 | 150.74 | 154.56 | 149.06 | 1,616,400 |
| 2024-06-25 | 154.94 | 155.22 | 150.21 | 151.48 | 146.09 | 2,105,900 |
| 2024-06-24 | 157.97 | 158.90 | 155.52 | 155.56 | 150.02 | 1,634,100 |
| 2024-06-21 | 156.42 | 157.96 | 155.90 | 157.58 | 151.97 | 4,060,000 |
| 2024-06-20 | 155.98 | 158.72 | 155.39 | 156.81 | 151.23 | 1,262,200 |
| 2024-06-18 | 157.91 | 159.49 | 154.56 | 155.63 | 150.09 | 1,726,200 |
| 2024-06-17 | 153.93 | 158.18 | 152.15 | 157.38 | 151.78 | 2,168,600 |
| 2024-06-14 | 150.00 | 156.11 | 149.12 | 154.69 | 149.18 | 2,206,500 |
| 2024-06-13 | 153.93 | 154.53 | 151.60 | 154.12 | 148.63 | 1,226,900 |
| 2024-06-12 | 155.91 | 157.15 | 153.81 | 154.44 | 148.94 | 1,282,600 |
| 2024-06-11 | 156.25 | 156.62 | 153.35 | 155.43 | 149.90 | 1,784,700 |
| 2024-06-10 | 160.26 | 161.39 | 157.08 | 157.31 | 151.71 | 1,707,000 |
| 2024-06-07 | 162.12 | 163.88 | 160.00 | 161.00 | 155.27 | 1,674,700 |
| 2024-06-06 | 161.23 | 163.57 | 161.01 | 163.34 | 157.53 | 1,081,100 |
| 2024-06-05 | 161.18 | 163.11 | 161.13 | 161.69 | 155.93 | 1,251,400 |
| 2024-06-04 | 164.99 | 165.23 | 160.99 | 161.18 | 155.44 | 1,643,700 |
| 2024-06-03 | 167.88 | 168.77 | 164.90 | 166.81 | 160.87 | 1,442,000 |
| 2024-05-31 | 166.65 | 168.97 | 165.17 | 168.85 | 162.84 | 2,484,600 |
| 2024-05-30 | 166.20 | 168.04 | 165.91 | 166.67 | 160.74 | 1,380,200 |
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.