Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	167.50	168.58	162.04	163.17	155.94	1,397,900
2023-09-08	167.92	168.72	164.53	164.94	157.63	1,424,800
2023-09-07	167.02	169.63	166.63	168.90	161.41	1,554,400
2023-09-06	169.94	171.91	165.85	168.60	161.12	1,443,500
2023-09-05	172.17	172.17	168.84	170.24	162.69	1,446,600
2023-09-01	173.99	174.92	171.32	172.58	164.93	977,300
2023-08-31	170.66	172.45	169.77	172.10	164.47	1,264,700
2023-08-30	171.63	171.68	169.96	170.26	162.71	647,100
2023-08-29	166.58	171.84	166.18	171.72	164.11	1,047,500
2023-08-28	165.42	168.29	165.12	166.94	159.54	942,900
2023-08-25	166.17	166.66	163.12	165.40	158.07	1,017,900
2023-08-24	165.08	166.82	163.07	165.02	157.70	1,213,900
2023-08-23	167.90	168.90	166.67	167.01	159.60	1,338,600
2023-08-22	169.19	170.48	168.05	168.42	160.95	1,035,700
2023-08-21	168.62	169.18	166.48	167.66	160.23	715,100
2023-08-18	166.16	169.09	165.95	168.34	160.88	1,051,000
2023-08-17	170.02	172.30	167.22	167.93	160.48	1,174,300
2023-08-16	168.81	171.01	168.46	168.48	161.01	895,700
2023-08-15	170.39	170.86	168.21	169.25	161.75	1,208,200
2023-08-14	170.44	174.50	167.49	172.04	164.41	2,145,200
2023-08-11	165.67	167.49	165.27	166.52	159.14	1,053,500
2023-08-10	170.00	170.77	164.33	166.26	158.89	1,270,600
2023-08-09	170.72	171.57	169.01	169.38	161.87	1,104,500
2023-08-08	166.82	170.53	164.81	169.91	162.38	1,120,500
2023-08-07	168.77	170.89	168.17	169.26	161.75	949,400
2023-08-04	171.86	172.81	167.47	167.76	160.32	1,299,800
2023-08-03	170.00	174.73	169.42	171.78	164.16	1,468,200
2023-08-02	170.89	172.66	169.18	169.59	162.07	1,726,000
2023-08-01	169.64	173.58	168.94	173.00	165.33	1,268,400
2023-07-31	170.72	173.47	170.08	172.09	164.46	1,719,800
2023-07-28	169.00	170.61	166.35	168.94	161.45	979,800
2023-07-27	168.19	169.93	167.36	168.43	160.96	1,246,300
2023-07-26	169.96	172.02	166.75	168.91	161.42	1,327,400
2023-07-25	163.97	174.25	163.48	172.88	165.21	1,861,900
2023-07-24	164.78	167.76	163.68	166.65	159.26	1,295,500
2023-07-21	166.42	166.68	163.36	163.83	156.57	1,178,400
2023-07-20	167.90	168.09	164.84	166.02	158.66	1,164,900
2023-07-19	170.01	170.09	166.07	167.12	159.71	1,085,100
2023-07-18	167.04	171.78	166.82	171.28	163.69	1,333,400
2023-07-17	165.70	167.77	165.03	167.43	160.01	787,500
2023-07-14	169.65	169.65	164.46	166.77	159.38	1,153,300
2023-07-13	170.87	171.02	168.96	169.26	161.75	904,100
2023-07-12	170.00	172.30	169.48	169.67	162.15	1,134,800
2023-07-11	165.06	168.55	164.32	168.34	160.88	1,240,500
2023-07-10	160.96	164.43	160.61	164.16	156.88	979,400
2023-07-07	160.46	164.97	160.07	161.95	154.77	1,560,600
2023-07-06	158.89	161.99	156.68	160.12	153.02	1,913,600
2023-07-05	163.94	165.39	159.97	160.45	153.34	2,577,700
2023-07-03	163.73	167.14	163.01	165.61	158.27	765,500
2023-06-30	164.19	164.54	161.75	163.98	156.71	1,240,200
2023-06-29	160.32	163.45	160.32	163.33	156.09	880,200
2023-06-28	159.40	161.62	158.56	161.12	153.49	1,730,300
2023-06-27	156.20	161.59	156.04	160.77	153.16	1,288,600
2023-06-26	154.64	158.11	154.40	155.37	148.01	1,128,600
2023-06-23	151.33	154.50	150.85	153.79	146.51	1,449,500
2023-06-22	151.71	153.54	150.42	153.33	146.07	1,103,800
2023-06-21	149.38	153.84	148.79	151.90	144.71	1,203,800
2023-06-20	149.63	150.13	147.52	149.52	142.44	1,191,100
2023-06-16	151.91	152.61	149.45	151.41	144.24	3,178,700
2023-06-15	150.01	152.76	149.56	151.18	144.02	1,030,100

← NewerPage 14 of 79 · 4,730 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.