Nucor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 167.26 | 170.72 | 165.93 | 166.60 | 160.67 | 1,337,500 |
| 2024-05-28 | 171.15 | 171.26 | 167.92 | 168.39 | 162.40 | 1,571,400 |
| 2024-05-24 | 172.86 | 173.00 | 169.47 | 171.27 | 165.17 | 1,056,100 |
| 2024-05-23 | 171.50 | 172.12 | 170.46 | 171.53 | 165.42 | 950,100 |
| 2024-05-22 | 171.02 | 172.89 | 170.23 | 171.10 | 165.01 | 884,300 |
| 2024-05-21 | 171.07 | 172.54 | 170.22 | 172.12 | 165.99 | 901,500 |
| 2024-05-20 | 172.19 | 172.83 | 170.20 | 170.93 | 164.85 | 1,474,900 |
| 2024-05-17 | 174.80 | 174.99 | 171.52 | 172.12 | 165.99 | 1,245,000 |
| 2024-05-16 | 176.30 | 176.59 | 173.32 | 173.43 | 167.26 | 1,215,800 |
| 2024-05-15 | 173.21 | 176.48 | 173.11 | 176.21 | 169.94 | 1,467,500 |
| 2024-05-14 | 174.46 | 175.39 | 171.98 | 172.62 | 166.48 | 1,021,600 |
| 2024-05-13 | 173.89 | 175.39 | 173.00 | 173.74 | 167.56 | 812,200 |
| 2024-05-10 | 174.90 | 175.63 | 173.71 | 174.47 | 168.26 | 1,149,400 |
| 2024-05-09 | 170.03 | 174.76 | 170.03 | 174.37 | 168.16 | 1,230,800 |
| 2024-05-08 | 170.44 | 171.83 | 169.57 | 169.80 | 163.76 | 1,247,800 |
| 2024-05-07 | 171.00 | 172.14 | 170.08 | 171.79 | 165.67 | 1,400,700 |
| 2024-05-06 | 175.52 | 175.71 | 169.83 | 171.02 | 164.93 | 1,588,300 |
| 2024-05-03 | 171.67 | 174.63 | 171.10 | 173.92 | 167.73 | 1,054,700 |
| 2024-05-02 | 169.61 | 170.84 | 168.46 | 170.52 | 164.45 | 1,303,100 |
| 2024-05-01 | 169.59 | 172.05 | 167.73 | 168.67 | 162.67 | 1,254,900 |
| 2024-04-30 | 174.29 | 174.38 | 168.21 | 168.53 | 162.53 | 2,179,100 |
| 2024-04-29 | 175.98 | 176.60 | 174.27 | 175.24 | 169.00 | 1,198,700 |
| 2024-04-26 | 176.59 | 176.83 | 174.34 | 175.42 | 169.18 | 1,253,900 |
| 2024-04-25 | 171.39 | 176.18 | 170.82 | 175.88 | 169.62 | 1,623,600 |
| 2024-04-24 | 175.00 | 178.32 | 171.96 | 172.76 | 166.61 | 2,587,000 |
| 2024-04-23 | 177.70 | 183.95 | 174.40 | 174.64 | 168.42 | 4,855,700 |
| 2024-04-22 | 190.98 | 193.61 | 188.47 | 191.63 | 184.81 | 1,609,800 |
| 2024-04-19 | 191.10 | 191.82 | 189.13 | 191.36 | 184.55 | 1,622,600 |
| 2024-04-18 | 194.16 | 194.16 | 188.95 | 190.77 | 183.98 | 1,051,900 |
| 2024-04-17 | 194.32 | 195.96 | 191.62 | 192.78 | 185.92 | 1,152,500 |
| 2024-04-16 | 191.25 | 193.26 | 189.33 | 192.11 | 185.27 | 1,142,900 |
| 2024-04-15 | 197.10 | 197.79 | 192.75 | 194.01 | 187.10 | 855,100 |
| 2024-04-12 | 197.24 | 198.99 | 193.02 | 194.53 | 187.61 | 1,186,200 |
| 2024-04-11 | 198.48 | 199.15 | 196.59 | 197.34 | 190.32 | 781,900 |
| 2024-04-10 | 199.05 | 199.05 | 195.48 | 198.18 | 191.13 | 806,200 |
| 2024-04-09 | 202.44 | 203.00 | 197.12 | 199.88 | 192.76 | 908,600 |
| 2024-04-08 | 202.08 | 202.45 | 199.72 | 200.88 | 193.73 | 912,500 |
| 2024-04-05 | 198.73 | 201.47 | 197.96 | 200.97 | 193.82 | 563,600 |
| 2024-04-04 | 201.10 | 202.42 | 198.28 | 199.10 | 192.01 | 819,900 |
| 2024-04-03 | 198.68 | 202.89 | 197.31 | 200.15 | 193.03 | 1,308,600 |
| 2024-04-02 | 199.85 | 199.96 | 196.28 | 198.37 | 191.31 | 1,012,000 |
| 2024-04-01 | 199.72 | 201.52 | 197.89 | 200.00 | 192.88 | 907,300 |
| 2024-03-28 | 198.70 | 199.00 | 196.50 | 197.90 | 190.86 | 1,051,900 |
| 2024-03-27 | 195.00 | 198.63 | 194.58 | 198.56 | 191.49 | 859,000 |
| 2024-03-26 | 195.66 | 196.88 | 193.82 | 194.06 | 186.63 | 1,015,600 |
| 2024-03-25 | 195.74 | 198.61 | 195.25 | 195.48 | 188.00 | 951,100 |
| 2024-03-22 | 196.94 | 197.98 | 194.21 | 194.44 | 187.00 | 873,300 |
| 2024-03-21 | 195.00 | 197.23 | 193.22 | 196.38 | 188.86 | 1,591,500 |
| 2024-03-20 | 190.93 | 194.65 | 189.78 | 193.50 | 186.09 | 1,090,200 |
| 2024-03-19 | 190.26 | 192.24 | 189.27 | 190.95 | 183.64 | 1,094,800 |
| 2024-03-18 | 189.87 | 191.93 | 188.29 | 189.80 | 182.53 | 1,083,000 |
| 2024-03-15 | 182.20 | 188.93 | 180.90 | 188.48 | 181.26 | 3,369,700 |
| 2024-03-14 | 183.13 | 184.16 | 180.53 | 182.09 | 175.12 | 1,487,500 |
| 2024-03-13 | 184.45 | 185.64 | 181.68 | 184.10 | 177.05 | 1,825,500 |
| 2024-03-12 | 185.93 | 186.27 | 181.70 | 182.89 | 175.89 | 1,073,400 |
| 2024-03-11 | 184.28 | 185.22 | 180.60 | 184.82 | 177.75 | 1,169,900 |
| 2024-03-08 | 187.32 | 189.84 | 185.24 | 185.82 | 178.71 | 1,210,600 |
| 2024-03-07 | 186.35 | 188.95 | 185.61 | 186.41 | 179.27 | 945,400 |
| 2024-03-06 | 186.18 | 187.93 | 184.44 | 184.65 | 177.58 | 1,038,200 |
| 2024-03-05 | 185.60 | 186.71 | 183.10 | 184.80 | 177.73 | 1,348,000 |
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.