Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	149.63	153.91	147.84	148.80	139.43	3,068,400
2022-04-04	149.51	150.16	147.75	149.52	140.10	1,872,200
2022-04-01	151.26	153.46	147.10	149.26	139.86	2,252,500
2022-03-31	149.37	153.97	148.53	148.65	139.29	2,972,400
2022-03-30	151.10	152.62	147.55	149.47	140.05	2,158,000
2022-03-29	149.41	150.60	144.55	150.50	140.55	3,362,200
2022-03-28	155.56	156.29	150.67	153.85	143.68	2,431,700
2022-03-25	152.29	157.69	151.66	157.62	147.20	3,524,100
2022-03-24	147.88	154.30	147.42	153.52	143.37	3,966,100
2022-03-23	144.00	149.15	143.89	147.14	137.41	3,445,800
2022-03-22	143.67	147.26	142.12	144.00	134.48	2,935,600
2022-03-21	137.87	144.63	137.87	142.75	133.31	3,825,200
2022-03-18	135.19	136.24	132.03	136.16	127.16	6,600,400
2022-03-17	134.05	136.22	130.04	134.93	126.01	3,989,800
2022-03-16	136.79	140.78	131.82	135.11	126.18	2,845,500
2022-03-15	129.35	135.88	128.68	135.52	126.56	2,977,600
2022-03-14	135.53	136.37	129.30	132.05	123.32	3,184,400
2022-03-11	132.69	138.25	131.13	135.25	126.31	2,683,200
2022-03-10	130.05	134.20	128.93	133.56	124.73	2,691,800
2022-03-09	126.91	131.22	126.01	130.01	121.42	3,852,200
2022-03-08	130.77	131.78	125.60	125.96	117.63	3,593,500
2022-03-07	137.66	138.72	130.25	131.90	123.18	3,623,000
2022-03-04	135.88	138.90	134.34	138.72	129.55	2,780,600
2022-03-03	139.39	140.25	135.65	137.53	128.44	3,385,300
2022-03-02	133.08	139.13	130.45	138.01	128.89	3,691,100
2022-03-01	132.97	136.96	128.35	131.00	122.34	3,765,000
2022-02-28	128.82	134.38	128.20	131.62	122.92	4,076,500
2022-02-25	121.71	130.50	121.71	130.05	121.45	4,722,500
2022-02-24	113.68	121.28	112.18	120.90	112.91	2,937,300
2022-02-23	119.88	121.13	117.22	117.98	110.18	2,377,700
2022-02-22	122.73	124.96	118.18	118.71	110.86	4,220,600
2022-02-18	121.59	124.06	121.35	122.93	114.80	2,243,600
2022-02-17	121.50	123.58	120.30	120.94	112.94	2,190,700
2022-02-16	120.94	124.39	120.63	122.66	114.55	1,941,800
2022-02-15	117.64	122.03	117.00	121.58	113.54	1,944,300
2022-02-14	119.00	119.95	116.52	117.35	109.59	2,348,700
2022-02-11	119.04	122.10	117.85	118.41	110.58	3,304,700
2022-02-10	118.56	123.36	118.02	121.59	113.55	3,280,400
2022-02-09	115.63	120.34	115.24	120.08	112.14	4,067,900
2022-02-08	112.20	116.85	111.83	115.57	107.93	4,273,400
2022-02-07	112.82	113.57	109.20	111.12	103.77	2,414,000
2022-02-04	112.56	114.34	110.13	111.26	103.90	3,354,100
2022-02-03	111.41	114.99	110.57	112.25	104.83	3,453,600
2022-02-02	107.50	112.75	106.02	111.98	104.58	4,429,100
2022-02-01	103.41	107.67	103.41	107.46	100.36	4,530,900
2022-01-31	99.380	102.93	99.070	101.40	94.697	5,601,400
2022-01-28	97.900	100.58	96.690	99.790	93.193	5,878,600
2022-01-27	97.250	99.010	95.320	96.740	90.345	5,494,000
2022-01-26	95.510	96.030	91.690	93.040	86.889	3,590,200
2022-01-25	93.110	95.420	92.230	94.190	87.963	3,402,500
2022-01-24	90.240	95.910	88.500	95.310	89.009	6,443,900
2022-01-21	98.710	98.780	92.890	93.050	86.899	5,790,000
2022-01-20	103.50	106.51	100.04	100.34	93.707	4,079,300
2022-01-19	108.50	108.92	103.62	104.25	97.358	2,742,100
2022-01-18	108.44	108.74	105.38	106.70	99.646	3,056,100
2022-01-14	111.88	112.78	109.44	110.82	103.49	2,428,900
2022-01-13	114.00	116.17	112.29	112.72	105.27	2,325,200
2022-01-12	112.79	115.34	111.43	114.72	107.14	2,869,000
2022-01-11	110.00	110.91	107.42	110.84	103.51	4,253,700
2022-01-10	114.00	115.11	110.46	111.86	104.47	3,050,200

← NewerPage 20 of 21 · 1,255 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.