Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	104.24	107.09	103.00	105.64	99.446	1,831,000
2022-06-30	103.55	105.60	102.24	104.41	98.288	2,142,400
2022-06-29	108.33	108.40	104.22	106.25	100.02	1,472,900
2022-06-28	110.74	113.04	107.55	107.97	101.17	1,920,500
2022-06-27	112.45	112.45	108.74	110.06	103.13	1,941,300
2022-06-24	107.77	111.41	106.62	111.06	104.06	2,804,700
2022-06-23	108.00	108.98	103.55	106.04	99.360	2,211,800
2022-06-22	108.33	109.30	106.02	107.84	101.05	3,090,300
2022-06-21	119.00	119.00	112.03	112.26	105.19	2,527,100
2022-06-17	112.98	116.19	111.81	113.99	106.81	4,626,100
2022-06-16	112.70	114.98	110.77	112.57	105.48	3,040,000
2022-06-15	118.34	121.00	113.48	116.46	109.12	3,582,400
2022-06-14	113.00	115.78	112.59	113.72	106.56	2,681,900
2022-06-13	115.85	115.98	110.96	112.27	105.20	3,233,500
2022-06-10	120.27	122.03	118.81	120.17	112.60	2,230,000
2022-06-09	127.99	128.08	123.51	123.66	115.87	2,393,000
2022-06-08	131.62	133.16	128.82	129.86	121.68	1,771,500
2022-06-07	128.50	134.02	127.66	133.78	125.35	2,030,700
2022-06-06	130.46	130.66	127.56	129.47	121.31	1,633,300
2022-06-03	129.29	131.38	127.93	128.71	120.60	1,588,000
2022-06-02	132.60	134.28	130.67	131.63	123.34	1,554,500
2022-06-01	133.15	134.26	127.86	130.71	122.48	1,954,500
2022-05-31	135.54	137.74	131.61	132.46	124.12	6,387,400
2022-05-27	135.31	138.00	132.59	137.74	129.06	1,927,700
2022-05-26	130.00	133.91	128.76	133.07	124.69	2,015,100
2022-05-25	123.16	129.36	122.00	128.66	120.55	2,221,200
2022-05-24	123.83	125.59	120.99	124.22	116.39	2,056,800
2022-05-23	123.15	127.50	121.30	126.31	118.35	2,613,700
2022-05-20	123.20	124.59	116.74	119.97	112.41	2,869,500
2022-05-19	119.15	123.47	117.77	120.71	113.11	2,310,100
2022-05-18	123.98	126.51	118.40	119.18	111.67	2,382,400
2022-05-17	122.54	125.66	119.63	125.07	117.19	3,727,300
2022-05-16	122.18	123.44	116.09	119.75	112.21	5,034,300
2022-05-13	125.00	127.67	123.59	123.79	115.99	3,377,600
2022-05-12	123.93	126.96	122.24	124.64	116.79	3,342,000
2022-05-11	131.20	131.91	125.79	125.97	118.03	2,460,500
2022-05-10	132.78	133.16	127.50	129.53	121.37	2,968,500
2022-05-09	132.46	135.15	129.29	130.03	121.84	4,802,200
2022-05-06	140.00	140.34	134.37	136.55	127.95	2,818,800
2022-05-05	153.97	154.81	138.64	140.82	131.95	3,674,700
2022-05-04	152.36	155.18	147.83	154.53	144.80	2,206,600
2022-05-03	150.36	153.67	149.80	152.16	142.57	2,560,000
2022-05-02	154.48	155.04	145.42	149.99	140.54	3,789,100
2022-04-29	162.65	163.93	153.29	154.78	145.03	6,063,900
2022-04-28	159.84	161.89	154.38	160.65	150.53	2,675,400
2022-04-27	161.46	162.03	155.36	158.99	148.97	3,270,400
2022-04-26	158.30	161.59	155.08	157.03	147.14	3,642,200
2022-04-25	157.12	162.29	152.53	158.56	148.57	5,406,400
2022-04-22	176.25	176.64	159.93	161.05	150.90	4,993,900
2022-04-21	171.49	187.90	169.40	175.59	164.53	7,848,700
2022-04-20	170.24	173.00	167.70	169.25	158.59	3,599,700
2022-04-19	168.62	172.27	166.29	171.83	161.01	2,906,700
2022-04-18	165.80	172.07	165.67	170.33	159.60	2,680,000
2022-04-14	163.99	166.84	163.79	165.32	154.91	2,497,600
2022-04-13	158.81	163.88	156.83	163.23	152.95	2,777,200
2022-04-12	154.76	160.43	153.75	157.24	147.33	2,490,200
2022-04-11	151.51	156.20	150.41	152.80	143.17	2,325,800
2022-04-08	151.98	153.74	149.81	150.76	141.26	2,624,900
2022-04-07	145.50	151.86	145.50	150.91	141.40	2,578,800
2022-04-06	147.74	150.62	143.01	146.49	137.26	3,253,800

← NewerPage 19 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.