Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	117.50	117.74	113.50	114.44	106.87	3,521,200
2022-01-06	123.60	123.98	116.42	116.60	108.89	4,619,400
2022-01-05	118.38	126.67	118.20	122.72	114.61	7,732,200
2022-01-04	114.07	117.82	112.68	117.07	109.33	2,924,300
2022-01-03	114.89	118.25	112.39	113.04	105.57	2,243,200
2021-12-31	113.97	114.65	112.51	114.15	106.60	1,298,900
2021-12-30	114.66	116.62	113.67	113.85	106.32	1,348,400
2021-12-29	114.90	115.56	113.25	114.89	106.83	1,079,000
2021-12-28	114.29	115.75	113.01	114.45	106.42	1,524,600
2021-12-27	114.72	116.98	113.53	116.65	108.46	1,550,600
2021-12-23	113.71	114.90	112.64	114.30	106.28	1,191,900
2021-12-22	112.76	114.25	112.00	113.64	105.67	1,095,600
2021-12-21	112.23	113.23	110.92	112.52	104.62	2,515,100
2021-12-20	115.54	116.73	110.15	111.13	103.33	3,248,700
2021-12-17	113.74	118.70	112.41	118.00	109.72	7,103,200
2021-12-16	111.26	115.93	111.14	113.90	105.91	4,963,900
2021-12-15	112.99	114.49	103.37	108.22	100.63	8,675,100
2021-12-14	115.48	121.04	114.60	118.42	110.11	3,672,500
2021-12-13	114.00	116.56	111.40	115.55	107.44	2,591,500
2021-12-10	114.15	114.69	110.35	113.21	105.27	1,890,000
2021-12-09	111.78	113.25	109.35	112.89	104.97	1,968,200
2021-12-08	115.35	115.48	112.25	112.81	104.89	1,722,700
2021-12-07	113.52	115.57	112.79	114.01	106.01	2,498,700
2021-12-06	112.13	113.17	110.11	110.24	102.50	3,084,800
2021-12-03	108.84	112.50	108.26	110.50	102.75	4,211,200
2021-12-02	105.44	109.47	105.14	107.56	100.01	2,945,000
2021-12-01	108.24	110.78	104.62	104.69	97.344	4,309,000
2021-11-30	111.21	112.55	105.83	106.26	98.803	6,881,700
2021-11-29	115.38	117.00	112.01	112.07	104.21	2,854,000
2021-11-26	110.38	115.40	109.25	113.98	105.98	2,825,900
2021-11-24	119.40	120.64	115.60	115.79	107.66	2,649,300
2021-11-23	119.80	122.06	117.26	119.38	111.00	3,831,700
2021-11-22	113.77	121.48	113.77	119.67	111.27	5,089,100
2021-11-19	111.37	114.31	110.67	112.85	104.93	2,879,500
2021-11-18	109.30	112.62	109.17	111.70	103.86	2,590,400
2021-11-17	110.96	112.18	109.06	109.11	101.45	2,834,600
2021-11-16	110.11	112.89	109.14	111.70	103.86	3,187,200
2021-11-15	111.40	112.31	108.52	109.96	102.24	3,568,500
2021-11-12	113.24	114.88	112.00	112.24	104.36	3,011,600
2021-11-11	112.03	115.66	112.00	113.37	105.41	3,301,500
2021-11-10	111.61	114.09	109.63	110.36	102.62	3,212,100
2021-11-09	114.27	115.03	111.92	113.40	105.44	3,173,400
2021-11-08	118.07	119.32	115.20	116.24	108.08	4,202,300
2021-11-05	112.36	115.57	111.37	112.20	104.33	3,130,900
2021-11-04	110.28	114.08	110.20	111.80	103.95	3,557,100
2021-11-03	107.31	110.97	106.50	110.25	102.51	3,140,600
2021-11-02	107.75	108.33	106.22	107.22	99.696	3,297,300
2021-11-01	112.87	112.88	106.80	109.22	101.56	4,552,500
2021-10-29	111.25	114.89	110.74	111.65	103.82	5,369,700
2021-10-28	109.02	111.22	108.78	109.39	101.71	2,993,500
2021-10-27	109.71	113.27	107.61	108.20	100.61	3,158,700
2021-10-26	109.75	114.07	107.16	111.43	103.61	5,641,700
2021-10-25	103.14	109.99	102.22	109.42	101.74	4,507,900
2021-10-22	102.14	103.92	100.80	102.33	95.149	3,153,400
2021-10-21	100.23	102.47	98.000	102.07	94.907	4,479,400
2021-10-20	102.89	106.55	101.99	105.16	97.781	3,660,500
2021-10-19	102.31	103.47	100.66	103.30	96.051	2,190,700
2021-10-18	99.470	102.68	98.800	102.53	95.335	2,687,600
2021-10-15	102.77	104.39	101.65	101.78	94.638	2,489,300
2021-10-14	101.46	103.82	100.67	101.23	94.126	2,386,300

← NewerPage 21 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.