Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	104.90	105.86	103.75	105.29	99.116	1,590,300
2022-09-26	104.55	106.25	102.86	103.39	97.328	2,078,900
2022-09-23	105.99	106.55	103.57	105.87	99.662	1,982,200
2022-09-22	112.43	112.63	107.93	108.85	102.47	2,436,900
2022-09-21	114.19	115.50	110.42	110.50	104.02	2,553,600
2022-09-20	116.17	116.65	112.82	113.52	106.86	2,324,300
2022-09-19	116.09	119.13	115.20	118.82	111.85	1,728,100
2022-09-16	115.71	117.74	114.15	117.08	110.21	3,869,800
2022-09-15	121.23	121.24	116.60	117.27	110.39	3,278,300
2022-09-14	130.99	131.87	119.33	120.71	113.63	5,548,600
2022-09-13	138.54	140.67	135.14	136.10	128.12	1,705,100
2022-09-12	144.67	145.44	140.77	141.72	133.41	1,416,100
2022-09-09	141.00	144.04	140.66	143.56	135.14	1,636,900
2022-09-08	135.05	139.66	134.22	139.42	131.24	1,489,800
2022-09-07	132.35	136.00	130.37	135.61	127.66	1,389,700
2022-09-06	131.00	135.03	130.42	134.45	126.57	2,076,700
2022-09-02	132.70	134.29	129.93	130.78	123.11	1,087,900
2022-09-01	130.24	130.57	126.71	130.40	122.75	2,110,200
2022-08-31	135.22	136.24	131.08	132.94	125.14	2,333,200
2022-08-30	139.41	139.56	133.46	135.20	127.27	1,924,200
2022-08-29	138.95	141.54	137.40	139.56	131.38	1,195,500
2022-08-26	144.63	146.10	140.42	140.51	132.27	1,610,300
2022-08-25	138.73	144.24	138.73	144.21	135.75	1,476,100
2022-08-24	135.90	139.08	135.30	138.13	130.03	1,114,100
2022-08-23	136.94	140.23	136.74	137.46	129.40	1,440,100
2022-08-22	135.98	137.50	134.92	135.41	127.47	1,759,600
2022-08-19	140.73	140.81	136.46	138.17	130.07	1,381,500
2022-08-18	141.88	143.11	141.46	142.54	134.18	785,900
2022-08-17	140.19	142.00	139.85	140.47	132.23	1,067,600
2022-08-16	142.33	143.84	141.89	142.65	134.29	1,034,300
2022-08-15	140.75	142.02	137.25	141.87	133.55	1,663,800
2022-08-12	142.11	143.66	140.78	142.89	134.51	1,112,600
2022-08-11	143.52	145.90	141.62	141.90	133.58	1,607,700
2022-08-10	140.83	142.57	139.94	141.49	133.19	1,668,600
2022-08-09	137.52	139.28	136.44	138.59	130.46	1,530,800
2022-08-08	138.60	139.97	136.04	136.55	128.54	1,891,300
2022-08-05	132.43	138.64	132.42	136.64	128.63	1,471,600
2022-08-04	131.75	136.20	131.00	134.25	126.38	1,678,200
2022-08-03	132.27	133.05	130.86	131.40	123.70	1,530,800
2022-08-02	133.75	134.45	129.31	132.14	124.39	2,139,700
2022-08-01	134.50	135.88	132.38	134.86	126.95	1,550,000
2022-07-29	132.02	136.12	130.71	135.80	127.84	3,771,500
2022-07-28	127.98	132.03	127.49	130.40	122.75	2,423,900
2022-07-27	123.21	127.94	121.59	127.33	119.86	2,339,300
2022-07-26	121.43	124.29	120.64	123.31	116.08	1,704,000
2022-07-25	121.38	123.10	120.25	122.24	115.07	1,890,900
2022-07-22	129.20	130.72	119.27	119.86	112.83	3,445,200
2022-07-21	123.09	128.57	121.19	128.52	120.98	3,426,000
2022-07-20	117.37	118.67	115.55	117.75	110.85	2,340,300
2022-07-19	114.97	118.10	114.00	117.23	110.36	2,204,300
2022-07-18	112.85	116.26	112.57	114.47	107.76	2,833,000
2022-07-15	109.34	110.45	107.61	110.32	103.85	1,715,700
2022-07-14	106.50	109.17	105.76	108.37	102.02	2,247,700
2022-07-13	107.66	110.48	107.04	109.71	103.28	1,551,900
2022-07-12	107.83	111.59	107.32	109.17	102.77	2,404,100
2022-07-11	107.40	112.14	107.40	107.83	101.51	2,448,400
2022-07-08	111.95	111.95	107.47	109.01	102.62	1,998,200
2022-07-07	110.00	112.46	108.32	110.49	104.01	3,023,600
2022-07-06	102.91	106.87	102.58	105.91	99.700	3,228,500
2022-07-05	102.00	104.65	100.13	104.60	98.467	2,500,400

← NewerPage 18 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.