Nucor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 238.53 | 243.70 | 237.78 | 241.15 | 240.58 | 1,542,500 |
| 2026-07-22 | 234.53 | 239.15 | 234.32 | 235.90 | 235.34 | 926,100 |
| 2026-07-21 | 233.75 | 237.98 | 232.66 | 233.20 | 232.65 | 884,800 |
| 2026-07-20 | 237.82 | 237.82 | 230.00 | 230.74 | 230.19 | 1,534,500 |
| 2026-07-17 | 232.04 | 237.60 | 231.13 | 236.61 | 236.05 | 1,494,100 |
| 2026-07-16 | 235.01 | 238.07 | 234.28 | 235.67 | 235.11 | 821,100 |
| 2026-07-15 | 235.47 | 238.00 | 233.52 | 236.87 | 236.31 | 941,300 |
| 2026-07-14 | 236.49 | 236.79 | 233.18 | 234.16 | 233.60 | 903,200 |
| 2026-07-13 | 228.60 | 235.70 | 228.24 | 233.00 | 232.45 | 1,240,800 |
| 2026-07-10 | 222.88 | 228.04 | 222.88 | 227.37 | 226.83 | 786,600 |
| 2026-07-09 | 227.12 | 228.40 | 221.68 | 222.28 | 221.75 | 1,152,500 |
| 2026-07-08 | 227.49 | 229.96 | 224.76 | 226.68 | 226.14 | 1,317,000 |
| 2026-07-07 | 221.94 | 228.12 | 221.84 | 227.42 | 226.88 | 1,538,500 |
| 2026-07-06 | 220.75 | 225.85 | 220.00 | 223.92 | 223.39 | 1,469,800 |
| 2026-07-02 | 219.90 | 222.00 | 216.88 | 220.75 | 220.23 | 1,443,000 |
| 2026-07-01 | 220.27 | 220.90 | 214.61 | 219.02 | 218.50 | 1,675,100 |
| 2026-06-30 | 228.96 | 229.52 | 221.46 | 222.75 | 222.22 | 2,080,500 |
| 2026-06-29 | 239.50 | 241.75 | 228.05 | 228.58 | 227.48 | 2,349,800 |
| 2026-06-26 | 245.14 | 246.91 | 237.82 | 239.78 | 238.63 | 2,250,000 |
| 2026-06-25 | 242.29 | 249.65 | 241.39 | 248.89 | 247.69 | 1,493,400 |
| 2026-06-24 | 242.72 | 244.19 | 238.39 | 240.52 | 239.36 | 1,772,600 |
| 2026-06-23 | 240.15 | 241.97 | 237.50 | 239.63 | 238.48 | 2,538,500 |
| 2026-06-22 | 244.78 | 245.86 | 241.42 | 244.93 | 243.75 | 2,275,200 |
| 2026-06-18 | 252.95 | 254.11 | 242.05 | 243.83 | 242.66 | 5,190,800 |
| 2026-06-17 | 258.00 | 258.84 | 250.00 | 252.60 | 251.38 | 1,953,100 |
| 2026-06-16 | 261.59 | 264.40 | 258.91 | 259.08 | 257.83 | 1,470,400 |
| 2026-06-15 | 270.00 | 270.90 | 256.55 | 259.32 | 258.07 | 2,180,900 |
| 2026-06-12 | 264.80 | 268.80 | 264.35 | 266.35 | 265.07 | 1,204,200 |
| 2026-06-11 | 254.35 | 261.94 | 252.69 | 260.90 | 259.64 | 1,440,900 |
| 2026-06-10 | 252.85 | 257.08 | 249.54 | 250.49 | 249.28 | 1,214,500 |
| 2026-06-09 | 256.81 | 257.97 | 245.33 | 254.32 | 253.10 | 1,111,000 |
| 2026-06-08 | 256.86 | 256.86 | 251.74 | 253.40 | 252.18 | 1,647,100 |
| 2026-06-05 | 260.05 | 261.46 | 252.41 | 254.39 | 253.17 | 1,439,500 |
| 2026-06-04 | 255.81 | 264.67 | 255.01 | 262.28 | 261.02 | 1,216,800 |
| 2026-06-03 | 257.18 | 261.47 | 255.01 | 257.73 | 256.49 | 1,386,500 |
| 2026-06-02 | 251.44 | 260.37 | 251.35 | 258.46 | 257.22 | 1,700,600 |
| 2026-06-01 | 247.58 | 252.22 | 245.88 | 251.49 | 250.28 | 1,164,800 |
| 2026-05-29 | 249.10 | 251.39 | 247.50 | 250.00 | 248.80 | 3,387,900 |
| 2026-05-28 | 245.80 | 250.37 | 241.38 | 249.30 | 248.10 | 1,520,800 |
| 2026-05-27 | 241.00 | 247.40 | 239.43 | 246.47 | 245.28 | 1,399,600 |
| 2026-05-26 | 232.92 | 240.43 | 232.19 | 240.29 | 239.13 | 1,569,900 |
| 2026-05-22 | 229.10 | 233.05 | 227.59 | 232.00 | 230.88 | 1,135,800 |
| 2026-05-21 | 225.73 | 227.89 | 224.22 | 226.44 | 225.35 | 998,300 |
| 2026-05-20 | 222.90 | 225.72 | 221.77 | 225.67 | 224.58 | 884,300 |
| 2026-05-19 | 222.93 | 223.78 | 219.49 | 221.73 | 220.66 | 1,332,100 |
| 2026-05-18 | 226.62 | 227.65 | 223.04 | 226.48 | 225.39 | 1,350,600 |
| 2026-05-15 | 229.29 | 229.65 | 226.11 | 227.02 | 225.93 | 1,346,100 |
| 2026-05-14 | 233.42 | 234.21 | 230.80 | 232.85 | 231.73 | 1,012,600 |
| 2026-05-13 | 231.38 | 235.45 | 230.00 | 232.34 | 231.22 | 1,351,600 |
| 2026-05-12 | 231.03 | 231.99 | 228.82 | 229.83 | 228.72 | 1,626,500 |
| 2026-05-11 | 229.02 | 232.96 | 226.67 | 232.00 | 230.88 | 1,612,000 |
| 2026-05-08 | 228.01 | 229.88 | 225.89 | 227.50 | 226.40 | 965,100 |
| 2026-05-07 | 233.92 | 233.92 | 225.30 | 226.70 | 225.61 | 1,766,900 |
| 2026-05-06 | 234.72 | 235.44 | 230.32 | 234.22 | 233.09 | 1,220,200 |
| 2026-05-05 | 227.97 | 233.74 | 227.59 | 232.07 | 230.95 | 1,398,200 |
| 2026-05-04 | 226.00 | 226.89 | 222.79 | 225.81 | 224.72 | 979,600 |
| 2026-05-01 | 226.00 | 227.96 | 224.21 | 226.04 | 224.95 | 1,227,600 |
| 2026-04-30 | 222.00 | 227.16 | 220.08 | 225.29 | 224.21 | 2,314,300 |
| 2026-04-29 | 226.00 | 226.89 | 220.71 | 222.39 | 221.32 | 1,633,200 |
| 2026-04-28 | 220.15 | 227.48 | 214.13 | 225.11 | 224.03 | 3,584,700 |
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.