Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	155.92	156.76	149.52	150.64	143.50	1,620,400
2023-06-13	150.00	154.54	149.35	154.37	147.06	1,681,900
2023-06-12	145.01	149.03	143.87	148.48	141.45	1,229,400
2023-06-09	147.00	147.25	144.63	145.55	138.66	1,090,800
2023-06-08	148.58	149.53	145.07	146.84	139.88	1,258,400
2023-06-07	143.64	148.48	143.64	147.93	140.92	1,869,000
2023-06-06	139.29	143.97	138.90	143.51	136.71	1,180,400
2023-06-05	141.00	143.66	138.32	140.94	134.26	1,862,900
2023-06-02	138.43	141.87	137.90	141.29	134.60	2,141,100
2023-06-01	133.79	134.01	131.90	133.03	126.73	1,498,300
2023-05-31	131.47	132.65	129.79	132.06	125.80	2,394,300
2023-05-30	135.19	135.92	132.03	133.01	126.71	1,074,600
2023-05-26	135.05	137.39	134.68	136.14	129.69	992,600
2023-05-25	133.56	135.43	132.79	134.69	128.31	1,276,900
2023-05-24	136.20	136.20	132.64	133.37	127.05	1,539,400
2023-05-23	137.31	137.75	133.60	136.92	130.43	1,930,600
2023-05-22	139.15	140.69	138.28	139.96	133.33	1,260,800
2023-05-19	141.46	141.88	137.87	138.67	132.10	1,329,100
2023-05-18	138.46	140.53	137.39	140.28	133.64	1,140,800
2023-05-17	139.01	140.34	137.85	139.64	133.03	1,074,100
2023-05-16	139.79	139.95	136.42	136.78	130.30	974,400
2023-05-15	140.16	140.88	138.70	140.48	133.83	1,164,900
2023-05-12	138.62	140.46	137.83	139.08	132.49	1,432,000
2023-05-11	133.97	138.19	133.41	137.51	131.00	2,507,800
2023-05-10	142.38	143.00	134.72	137.62	131.10	1,812,200
2023-05-09	140.33	141.92	139.75	140.17	133.53	1,622,200
2023-05-08	144.84	145.30	141.00	141.62	134.91	1,124,300
2023-05-05	142.38	144.41	141.49	142.32	135.58	2,149,400
2023-05-04	144.96	146.56	138.88	139.88	133.25	2,831,600
2023-05-03	147.31	150.33	146.14	146.19	139.27	1,490,800
2023-05-02	147.61	148.25	143.19	146.56	139.62	1,782,300
2023-05-01	148.95	149.94	147.68	148.01	141.00	915,200
2023-04-28	147.01	148.50	145.69	148.18	141.16	1,646,400
2023-04-27	145.36	148.50	144.19	148.29	141.27	1,442,200
2023-04-26	148.17	148.50	143.67	144.50	137.66	2,033,500
2023-04-25	152.23	152.68	147.87	147.95	140.94	1,744,600
2023-04-24	152.57	155.41	152.15	155.04	147.70	1,584,700
2023-04-21	154.62	155.02	150.36	153.45	146.18	2,478,400
2023-04-20	150.50	158.35	149.51	155.73	148.35	3,801,300
2023-04-19	149.17	149.96	147.09	147.61	140.62	1,967,600
2023-04-18	148.63	151.33	148.48	151.08	143.92	1,474,300
2023-04-17	146.67	148.04	145.90	147.67	140.68	1,465,800
2023-04-14	146.51	148.00	145.43	146.19	139.27	1,265,600
2023-04-13	148.27	149.13	146.02	146.83	139.88	1,858,200
2023-04-12	149.32	150.48	147.02	147.66	140.67	1,540,700
2023-04-11	149.44	150.70	148.58	148.72	141.68	1,533,100
2023-04-10	145.54	150.86	145.37	146.84	139.88	1,525,400
2023-04-06	142.99	146.32	141.89	145.53	138.64	2,292,000
2023-04-05	141.60	145.74	141.29	143.47	136.67	2,230,800
2023-04-04	153.36	153.97	141.91	143.83	137.02	2,938,000
2023-04-03	153.63	156.33	153.00	154.45	147.13	1,947,200
2023-03-31	152.16	154.99	151.62	154.47	147.15	1,791,900
2023-03-30	151.54	152.40	150.44	151.36	144.19	1,077,700
2023-03-29	150.76	150.94	148.64	149.92	142.33	1,030,600
2023-03-28	148.94	150.29	147.70	148.24	140.74	951,700
2023-03-27	150.92	151.48	147.96	149.30	141.74	1,349,500
2023-03-24	145.61	149.89	144.23	148.65	141.13	1,493,100
2023-03-23	148.99	152.85	146.60	148.00	140.51	1,645,400
2023-03-22	151.62	152.54	147.48	147.55	140.08	1,407,900
2023-03-21	151.03	153.98	150.17	152.10	144.40	1,758,900

← NewerPage 15 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.