Nucor Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	166.83	166.83	163.54	165.76	158.93	1,476,700
2023-12-04	169.00	170.30	167.33	167.40	160.50	1,580,600
2023-12-01	171.47	172.81	169.77	170.41	163.39	2,038,800
2023-11-30	164.65	170.78	164.18	169.97	162.97	5,483,700
2023-11-29	161.55	163.86	161.13	163.78	157.03	1,252,600
2023-11-28	161.04	163.45	160.30	161.16	154.52	1,472,500
2023-11-27	156.82	161.74	156.38	161.23	154.59	1,349,400
2023-11-24	157.58	157.99	155.72	157.16	150.69	435,100
2023-11-22	157.70	158.04	155.91	157.40	150.92	695,000
2023-11-21	156.84	159.24	156.06	157.79	151.29	1,021,800
2023-11-20	156.92	158.74	156.84	157.05	150.58	856,600
2023-11-17	156.39	157.28	155.57	156.76	150.30	983,100
2023-11-16	156.02	157.09	152.63	154.94	148.56	1,334,800
2023-11-15	155.49	157.33	155.39	156.57	150.12	820,100
2023-11-14	155.00	156.30	154.00	154.98	148.59	1,239,700
2023-11-13	152.27	153.38	151.04	152.94	146.64	733,200
2023-11-10	151.59	152.99	150.21	152.62	146.33	915,100
2023-11-09	154.52	154.52	150.61	151.16	144.93	1,026,600
2023-11-08	151.05	154.17	151.05	152.96	146.66	1,184,000
2023-11-07	151.84	152.81	151.10	151.44	145.20	1,116,200
2023-11-06	153.44	155.23	152.30	153.13	146.82	1,007,300
2023-11-03	153.01	155.15	152.29	152.31	146.03	1,174,800
2023-11-02	149.61	152.12	149.42	151.26	145.03	899,800
2023-11-01	147.79	148.18	145.35	147.99	141.89	1,724,800
2023-10-31	148.40	149.64	147.06	147.79	141.70	1,454,300
2023-10-30	149.47	150.00	147.00	148.95	142.81	1,201,100
2023-10-27	148.57	149.16	146.37	148.11	142.01	1,491,300
2023-10-26	145.88	150.48	145.88	148.31	142.20	1,891,500
2023-10-25	147.52	148.06	143.29	144.60	138.64	1,565,100
2023-10-24	143.23	148.82	142.17	147.17	141.11	2,139,300
2023-10-23	140.84	142.46	140.07	140.49	134.70	1,807,200
2023-10-20	144.00	144.96	141.15	141.36	135.54	1,570,700
2023-10-19	145.19	147.84	143.43	143.75	137.83	1,762,300
2023-10-18	148.00	148.65	145.04	145.11	139.13	1,575,000
2023-10-17	146.97	150.46	146.58	149.56	143.40	1,097,200
2023-10-16	149.55	150.06	147.98	149.00	142.86	879,200
2023-10-13	146.68	149.00	144.82	147.06	141.00	1,534,800
2023-10-12	153.40	153.41	146.39	147.55	141.47	2,089,400
2023-10-11	156.30	157.71	153.34	154.86	148.48	1,258,800
2023-10-10	156.74	158.85	155.79	155.90	149.48	1,264,100
2023-10-09	157.23	157.79	154.08	155.66	149.25	1,025,100
2023-10-06	156.56	158.82	154.14	157.23	150.75	1,539,200
2023-10-05	156.00	157.72	155.33	156.43	149.99	1,215,800
2023-10-04	156.37	158.23	155.17	156.93	150.46	1,458,300
2023-10-03	153.49	156.59	153.40	155.97	149.54	1,487,900
2023-10-02	156.46	157.89	153.81	154.78	148.40	1,460,200
2023-09-29	158.97	159.74	155.79	156.35	149.91	1,213,600
2023-09-28	155.68	158.94	155.39	157.76	151.26	1,232,200
2023-09-27	153.57	157.33	152.59	155.71	148.81	1,869,700
2023-09-26	154.43	155.49	151.50	151.74	145.01	1,270,600
2023-09-25	152.87	155.76	152.39	155.25	148.37	1,247,900
2023-09-22	152.11	155.12	151.87	153.13	146.34	1,156,200
2023-09-21	153.81	154.66	151.38	151.54	144.82	1,205,000
2023-09-20	159.54	160.13	155.22	155.39	148.50	1,053,500
2023-09-19	155.20	158.87	155.18	158.19	151.18	1,486,800
2023-09-18	155.42	157.28	154.24	154.67	147.81	1,643,900
2023-09-15	162.23	162.74	154.90	155.42	148.53	4,859,200
2023-09-14	164.17	165.88	162.70	165.53	158.19	1,575,500
2023-09-13	163.00	163.12	160.10	161.13	153.99	1,110,200
2023-09-12	162.22	165.10	160.90	163.02	155.79	1,075,000

← NewerPage 13 of 21 · 1,255 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.