Nucor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 191.00 | 192.76 | 186.34 | 187.16 | 180.00 | 1,306,500 |
| 2024-03-01 | 192.44 | 195.00 | 189.11 | 190.70 | 183.40 | 1,420,100 |
| 2024-02-29 | 192.63 | 193.31 | 191.15 | 192.30 | 184.94 | 1,998,500 |
| 2024-02-28 | 191.68 | 193.88 | 191.00 | 192.19 | 184.83 | 963,300 |
| 2024-02-27 | 192.02 | 193.91 | 191.23 | 193.12 | 185.73 | 1,234,000 |
| 2024-02-26 | 189.45 | 192.86 | 189.25 | 191.59 | 184.26 | 1,298,100 |
| 2024-02-23 | 187.16 | 190.85 | 186.20 | 189.99 | 182.72 | 1,095,600 |
| 2024-02-22 | 184.67 | 188.00 | 184.67 | 186.65 | 179.51 | 1,259,300 |
| 2024-02-21 | 183.99 | 184.56 | 182.81 | 184.36 | 177.30 | 885,400 |
| 2024-02-20 | 183.62 | 185.24 | 182.68 | 183.99 | 176.95 | 1,421,600 |
| 2024-02-16 | 186.81 | 189.58 | 184.63 | 185.58 | 178.48 | 1,908,000 |
| 2024-02-15 | 181.42 | 187.00 | 180.77 | 186.36 | 179.23 | 1,194,000 |
| 2024-02-14 | 180.23 | 182.71 | 179.69 | 181.06 | 174.13 | 1,357,900 |
| 2024-02-13 | 183.46 | 183.71 | 178.22 | 179.48 | 172.61 | 1,530,700 |
| 2024-02-12 | 186.60 | 187.99 | 185.58 | 186.10 | 178.98 | 1,171,800 |
| 2024-02-09 | 186.56 | 187.10 | 185.16 | 186.54 | 179.40 | 1,198,700 |
| 2024-02-08 | 185.92 | 187.39 | 184.56 | 186.29 | 179.16 | 1,003,900 |
| 2024-02-07 | 182.35 | 187.82 | 182.35 | 186.21 | 179.08 | 1,663,700 |
| 2024-02-06 | 182.23 | 183.32 | 181.07 | 181.35 | 174.41 | 1,264,900 |
| 2024-02-05 | 182.12 | 183.24 | 181.23 | 182.31 | 175.33 | 1,508,800 |
| 2024-02-02 | 185.60 | 185.60 | 182.83 | 183.39 | 176.37 | 2,097,100 |
| 2024-02-01 | 187.94 | 189.87 | 185.21 | 185.62 | 178.51 | 2,250,100 |
| 2024-01-31 | 188.90 | 190.96 | 186.56 | 186.93 | 179.77 | 3,037,400 |
| 2024-01-30 | 178.00 | 190.74 | 176.88 | 188.90 | 181.67 | 3,647,800 |
| 2024-01-29 | 175.50 | 177.09 | 173.13 | 176.64 | 169.88 | 2,203,700 |
| 2024-01-26 | 175.20 | 177.24 | 174.12 | 175.10 | 168.40 | 1,370,600 |
| 2024-01-25 | 173.97 | 175.63 | 172.59 | 174.70 | 168.01 | 1,624,200 |
| 2024-01-24 | 172.80 | 173.73 | 171.30 | 172.63 | 166.02 | 1,379,600 |
| 2024-01-23 | 172.07 | 174.32 | 171.71 | 171.74 | 165.17 | 1,479,600 |
| 2024-01-22 | 166.07 | 170.77 | 166.04 | 170.44 | 163.92 | 1,642,900 |
| 2024-01-19 | 166.38 | 168.21 | 165.29 | 166.79 | 160.41 | 1,219,500 |
| 2024-01-18 | 170.46 | 170.79 | 165.91 | 166.40 | 160.03 | 2,470,000 |
| 2024-01-17 | 169.34 | 171.68 | 168.57 | 169.05 | 162.58 | 1,632,700 |
| 2024-01-16 | 168.89 | 171.09 | 167.60 | 170.80 | 164.26 | 1,534,700 |
| 2024-01-12 | 168.43 | 170.23 | 167.52 | 168.89 | 162.42 | 774,100 |
| 2024-01-11 | 168.86 | 169.63 | 166.68 | 168.19 | 161.75 | 824,000 |
| 2024-01-10 | 167.11 | 169.12 | 166.68 | 168.86 | 162.40 | 1,203,300 |
| 2024-01-09 | 171.20 | 171.88 | 166.93 | 167.11 | 160.71 | 2,199,000 |
| 2024-01-08 | 170.07 | 172.88 | 167.28 | 172.75 | 166.14 | 1,274,700 |
| 2024-01-05 | 171.44 | 172.62 | 169.87 | 170.57 | 164.04 | 1,489,800 |
| 2024-01-04 | 176.53 | 177.62 | 171.94 | 172.07 | 165.48 | 1,809,100 |
| 2024-01-03 | 173.00 | 178.04 | 172.44 | 176.57 | 169.81 | 1,624,200 |
| 2024-01-02 | 173.69 | 176.53 | 173.34 | 175.43 | 168.71 | 1,208,000 |
| 2023-12-29 | 175.00 | 175.43 | 173.52 | 174.04 | 167.38 | 903,600 |
| 2023-12-28 | 176.52 | 177.18 | 174.94 | 175.19 | 168.48 | 1,002,300 |
| 2023-12-27 | 178.12 | 178.86 | 177.28 | 177.87 | 170.54 | 855,800 |
| 2023-12-26 | 178.07 | 179.17 | 177.76 | 178.25 | 170.91 | 477,000 |
| 2023-12-22 | 177.00 | 178.91 | 176.98 | 178.06 | 170.72 | 927,400 |
| 2023-12-21 | 177.45 | 178.18 | 176.00 | 176.62 | 169.34 | 955,900 |
| 2023-12-20 | 176.83 | 179.29 | 175.66 | 175.69 | 168.45 | 1,543,500 |
| 2023-12-19 | 174.78 | 178.16 | 173.22 | 177.86 | 170.53 | 1,718,200 |
| 2023-12-18 | 175.72 | 178.17 | 173.54 | 174.22 | 167.04 | 1,994,800 |
| 2023-12-15 | 171.34 | 175.53 | 169.50 | 172.82 | 165.70 | 3,915,600 |
| 2023-12-14 | 164.60 | 171.23 | 162.94 | 170.85 | 163.81 | 2,399,500 |
| 2023-12-13 | 163.76 | 167.69 | 161.91 | 166.72 | 159.85 | 1,469,800 |
| 2023-12-12 | 165.03 | 166.33 | 162.34 | 163.76 | 157.01 | 1,063,300 |
| 2023-12-11 | 160.58 | 164.78 | 159.02 | 164.58 | 157.80 | 1,321,300 |
| 2023-12-08 | 162.61 | 165.06 | 161.85 | 162.09 | 155.41 | 928,500 |
| 2023-12-07 | 162.82 | 164.25 | 161.51 | 163.22 | 156.50 | 1,228,100 |
| 2023-12-06 | 165.12 | 166.85 | 162.00 | 162.24 | 155.56 | 1,532,000 |
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.