Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	146.61	149.91	144.61	147.87	140.39	1,940,300
2023-03-17	146.50	146.62	142.82	144.12	136.83	5,407,600
2023-03-16	140.00	146.01	139.03	145.42	138.06	2,848,700
2023-03-15	151.30	152.21	142.16	144.81	137.48	3,214,200
2023-03-14	158.76	159.59	154.26	156.24	148.33	1,652,000
2023-03-13	155.15	158.34	151.80	155.43	147.56	1,968,500
2023-03-10	168.27	168.37	157.14	158.88	150.84	2,466,400
2023-03-09	173.09	175.30	167.46	167.85	159.36	1,322,600
2023-03-08	171.14	173.50	170.31	173.29	164.52	1,125,600
2023-03-07	174.49	175.66	171.03	171.21	162.55	1,358,600
2023-03-06	176.26	177.75	174.02	175.54	166.66	1,842,100
2023-03-03	177.29	178.90	175.88	178.37	169.34	2,106,400
2023-03-02	170.52	175.86	169.50	175.78	166.88	1,445,500
2023-03-01	170.45	172.79	169.13	170.74	162.10	1,805,000
2023-02-28	164.70	170.05	163.50	167.44	158.97	2,330,700
2023-02-27	165.04	166.08	163.55	164.28	155.97	1,272,000
2023-02-24	160.25	162.59	158.65	162.53	154.31	1,316,200
2023-02-23	164.58	164.98	160.12	163.29	155.03	1,140,400
2023-02-22	163.54	166.03	162.75	163.47	155.20	1,411,000
2023-02-21	167.83	171.00	162.79	163.54	155.26	1,333,600
2023-02-17	169.48	169.84	167.15	168.07	159.56	1,229,600
2023-02-16	168.75	173.12	168.30	169.82	161.23	1,372,900
2023-02-15	168.94	170.18	166.42	170.08	161.47	1,354,100
2023-02-14	166.34	172.39	166.12	171.26	162.59	1,878,000
2023-02-13	164.20	169.05	162.25	167.61	159.13	1,722,400
2023-02-10	162.51	165.46	162.06	164.11	155.81	1,481,700
2023-02-09	168.75	169.38	163.21	163.59	155.31	1,649,900
2023-02-08	165.15	168.45	164.75	166.31	157.89	1,369,100
2023-02-07	169.87	170.61	164.50	167.18	158.72	2,108,100
2023-02-06	174.92	175.68	169.00	169.87	161.27	1,999,300
2023-02-03	176.44	182.68	175.78	176.63	167.69	2,211,500
2023-02-02	175.21	177.13	171.79	176.68	167.74	2,181,000
2023-02-01	167.75	175.75	166.10	174.98	166.12	2,397,900
2023-01-31	165.27	169.19	163.73	169.02	160.47	3,212,700
2023-01-30	165.17	169.55	165.17	166.37	157.95	1,592,100
2023-01-27	169.38	171.55	165.44	166.87	158.43	2,383,400
2023-01-26	160.00	170.56	159.60	169.82	161.23	4,133,200
2023-01-25	152.14	156.95	151.80	156.67	148.74	1,552,600
2023-01-24	153.07	154.61	150.50	154.03	146.24	1,688,300
2023-01-23	153.70	154.87	152.13	153.85	146.06	1,246,100
2023-01-20	150.67	153.48	149.81	153.47	145.70	1,564,600
2023-01-19	151.00	152.74	149.65	150.80	143.17	1,389,400
2023-01-18	156.68	159.63	152.25	152.35	144.64	1,769,800
2023-01-17	157.20	159.93	153.87	155.13	147.28	2,028,900
2023-01-13	155.01	158.05	154.48	157.56	149.59	1,330,300
2023-01-12	155.49	156.37	152.95	155.71	147.83	1,698,600
2023-01-11	151.15	154.56	151.15	154.50	146.68	2,274,500
2023-01-10	142.13	151.29	141.97	151.16	143.51	2,801,100
2023-01-09	145.10	145.63	141.02	141.07	133.93	1,670,800
2023-01-06	139.30	145.90	139.27	143.93	136.65	2,092,500
2023-01-05	136.50	138.44	134.36	137.05	130.11	1,712,300
2023-01-04	131.70	138.17	131.67	137.00	130.07	2,183,100
2023-01-03	131.81	133.42	129.82	131.06	124.43	1,653,300
2022-12-30	132.52	133.61	130.77	131.81	125.14	1,138,400
2022-12-29	134.66	135.20	132.98	133.56	126.80	836,500
2022-12-28	136.84	136.84	133.74	134.19	126.92	1,154,600
2022-12-27	137.15	138.88	135.73	136.54	129.14	1,074,500
2022-12-23	137.56	138.00	134.84	136.08	128.70	960,100
2022-12-22	136.96	137.51	133.13	136.91	129.49	1,369,400
2022-12-21	135.73	137.87	134.61	137.45	130.00	1,888,300

← NewerPage 16 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.