Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	135.73	137.87	134.61	137.45	130.00	1,888,300
2022-12-20	132.45	135.91	132.40	133.97	126.71	1,727,800
2022-12-19	133.50	134.00	131.05	131.76	124.62	1,676,100
2022-12-16	130.47	134.54	129.47	133.60	126.36	6,122,200
2022-12-15	143.80	144.12	133.69	134.10	126.83	3,334,800
2022-12-14	148.01	149.53	146.01	147.93	139.91	2,064,600
2022-12-13	152.63	153.01	148.71	149.45	141.35	2,056,000
2022-12-12	147.32	148.18	144.36	148.06	140.03	1,266,100
2022-12-09	150.63	151.43	146.81	147.07	139.10	1,239,700
2022-12-08	152.86	153.77	149.85	150.85	142.67	1,298,300
2022-12-07	151.75	154.98	149.57	149.80	141.68	1,829,900
2022-12-06	152.76	154.85	151.01	152.98	144.69	1,644,800
2022-12-05	153.57	154.91	149.71	151.01	142.82	1,786,600
2022-12-02	147.47	154.37	147.23	154.20	145.84	2,277,000
2022-12-01	149.98	152.00	149.06	149.25	141.16	1,409,100
2022-11-30	147.78	150.17	145.03	149.95	141.82	3,562,100
2022-11-29	149.70	151.00	146.37	146.99	139.02	1,459,400
2022-11-28	147.80	149.25	146.28	147.53	139.53	1,735,300
2022-11-25	149.79	150.93	148.50	149.19	141.10	578,000
2022-11-23	151.66	151.66	148.19	149.73	141.61	1,233,200
2022-11-22	150.75	153.17	149.33	152.15	143.90	2,507,200
2022-11-21	141.23	149.35	140.75	149.04	140.96	2,644,800
2022-11-18	143.09	143.25	138.64	142.03	134.33	1,600,100
2022-11-17	138.95	142.26	137.21	142.10	134.40	1,206,400
2022-11-16	141.54	143.31	140.66	141.60	133.92	1,321,200
2022-11-15	144.29	145.65	143.11	144.05	136.24	2,402,800
2022-11-14	137.66	144.77	137.25	142.20	134.49	2,300,500
2022-11-11	141.90	143.98	137.84	138.76	131.24	2,772,800
2022-11-10	136.28	139.41	134.79	139.03	131.49	2,287,200
2022-11-09	133.61	135.35	130.74	131.07	123.96	1,601,800
2022-11-08	135.17	138.88	132.94	134.49	127.20	1,862,100
2022-11-07	134.95	136.32	133.10	134.32	127.04	1,599,000
2022-11-04	134.26	137.42	131.89	133.56	126.32	1,740,100
2022-11-03	127.59	130.96	126.56	128.77	121.79	1,364,600
2022-11-02	133.09	134.12	128.59	128.72	121.74	1,852,000
2022-11-01	135.00	136.35	130.60	134.50	127.21	1,792,800
2022-10-31	132.99	134.89	131.02	131.38	124.26	2,954,700
2022-10-28	134.40	136.99	132.32	134.00	126.74	2,051,800
2022-10-27	135.99	137.44	134.76	135.50	128.15	1,551,400
2022-10-26	137.29	139.92	135.00	137.02	129.59	1,867,300
2022-10-25	132.81	136.58	132.55	136.51	129.11	1,844,200
2022-10-24	134.87	135.73	132.28	134.75	127.44	2,190,600
2022-10-21	125.33	135.56	125.28	135.56	128.21	3,678,600
2022-10-20	117.35	126.42	116.08	124.92	118.15	3,323,800
2022-10-19	124.22	125.92	121.82	121.89	115.28	2,132,600
2022-10-18	124.89	125.80	122.70	124.46	117.71	1,247,700
2022-10-17	121.68	124.40	121.35	122.09	115.47	1,473,500
2022-10-14	124.41	124.72	118.03	118.71	112.27	1,978,400
2022-10-13	116.45	124.93	114.86	124.00	117.28	2,177,900
2022-10-12	118.77	120.13	117.56	119.31	112.84	1,316,000
2022-10-11	116.97	121.23	116.40	118.86	112.42	1,655,300
2022-10-10	117.16	118.62	116.16	118.07	111.67	1,285,000
2022-10-07	117.00	117.45	113.94	115.01	108.77	1,923,500
2022-10-06	116.18	120.46	116.18	117.81	111.42	2,171,800
2022-10-05	117.38	118.77	116.28	117.85	111.46	1,612,300
2022-10-04	116.01	119.52	115.55	119.31	112.84	2,198,100
2022-10-03	109.81	115.00	109.27	114.33	108.13	2,398,300
2022-09-30	104.98	109.16	104.36	106.99	101.19	2,251,400
2022-09-29	106.05	106.50	103.83	105.29	99.582	1,425,100
2022-09-28	104.64	107.41	103.99	106.92	100.65	1,555,200

← NewerPage 17 of 79 · 4,731 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.