Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	100.23	100.75	98.530	100.34	93.299	2,692,900
2021-10-12	99.000	100.86	98.350	99.600	92.611	2,194,000
2021-10-11	99.950	101.89	98.560	98.620	91.699	2,378,300
2021-10-08	99.110	100.12	97.530	97.970	91.095	2,448,400
2021-10-07	98.440	100.82	97.910	98.950	92.006	3,234,200
2021-10-06	95.380	97.360	94.080	95.990	89.254	3,402,200
2021-10-05	97.440	99.240	96.200	98.700	91.774	2,395,400
2021-10-04	98.000	99.590	95.940	96.780	89.989	3,073,800
2021-10-01	98.440	99.130	93.800	97.650	90.798	4,788,700
2021-09-30	100.71	101.74	98.450	98.490	91.579	2,544,600
2021-09-29	103.70	104.62	99.110	99.790	92.787	2,370,600
2021-09-28	103.47	104.31	100.46	102.92	95.321	2,421,600
2021-09-27	100.64	104.19	100.64	103.92	96.247	2,844,800
2021-09-24	98.760	102.87	98.350	100.92	93.469	3,356,400
2021-09-23	97.550	101.44	97.550	99.400	92.061	3,986,100
2021-09-22	98.500	100.41	96.980	97.180	90.005	3,692,700
2021-09-21	97.810	97.890	93.330	96.210	89.107	4,438,100
2021-09-20	97.820	98.830	94.420	96.880	89.727	6,527,500
2021-09-17	108.95	109.07	104.04	104.89	97.146	7,501,700
2021-09-16	108.85	110.50	107.56	109.82	101.71	3,306,600
2021-09-15	108.01	109.86	107.13	109.63	101.54	3,266,700
2021-09-14	109.46	109.67	105.82	106.20	98.359	2,852,700
2021-09-13	113.33	113.65	106.84	109.20	101.14	3,494,000
2021-09-10	113.51	116.22	112.10	112.25	103.96	2,288,300
2021-09-09	112.33	113.40	111.32	112.57	104.26	1,712,300
2021-09-08	114.12	114.17	111.63	112.18	103.90	2,310,800
2021-09-07	114.00	116.28	113.71	114.76	106.29	2,918,100
2021-09-03	116.00	116.42	113.91	114.05	105.63	1,879,800
2021-09-02	116.66	117.29	114.67	115.28	106.77	2,035,600
2021-09-01	116.79	117.37	113.35	116.26	107.68	3,168,100
2021-08-31	120.75	121.00	116.31	117.56	108.88	3,543,700
2021-08-30	121.11	123.41	119.65	121.04	112.10	3,042,500
2021-08-27	119.03	121.20	119.00	119.85	111.00	2,430,100
2021-08-26	120.67	121.63	118.04	118.06	109.34	2,291,800
2021-08-25	123.12	123.86	119.69	119.96	111.10	3,463,000
2021-08-24	123.70	125.96	122.50	123.25	114.15	2,479,900
2021-08-23	118.09	121.22	117.26	119.83	110.98	2,594,100
2021-08-20	117.99	119.25	115.70	116.42	107.82	2,871,800
2021-08-19	116.75	118.59	115.96	117.43	108.76	3,438,200
2021-08-18	118.52	123.21	117.90	120.77	111.85	2,816,700
2021-08-17	123.19	124.38	117.60	119.57	110.74	4,321,300
2021-08-16	124.07	124.52	119.40	124.28	115.10	4,085,200
2021-08-13	124.32	128.81	124.27	126.17	116.85	4,748,700
2021-08-12	122.07	125.97	120.31	125.24	115.99	5,215,000
2021-08-11	121.93	123.98	118.75	122.72	113.66	9,300,900
2021-08-10	108.10	118.93	108.07	118.10	109.38	8,317,800
2021-08-09	103.67	108.63	103.45	107.78	99.822	4,780,400
2021-08-06	103.10	105.20	102.54	104.31	96.609	2,668,300
2021-08-05	104.49	105.74	101.37	101.51	94.015	5,150,600
2021-08-04	106.00	106.66	104.76	104.90	97.155	2,499,900
2021-08-03	102.30	106.74	101.50	106.67	98.794	3,524,800
2021-08-02	104.70	105.92	101.73	102.08	94.543	3,531,700
2021-07-30	102.74	104.97	102.13	104.02	96.340	4,793,900
2021-07-29	100.79	104.31	100.50	103.45	95.812	4,246,000
2021-07-28	98.340	100.10	96.340	99.400	92.061	3,063,200
2021-07-27	96.170	99.000	94.750	98.380	91.116	2,848,300
2021-07-26	94.850	97.890	94.700	97.760	90.542	3,235,800
2021-07-23	94.950	95.190	92.590	94.330	87.365	1,847,900
2021-07-22	94.370	94.940	92.040	93.850	86.921	2,838,700
2021-07-21	92.640	94.390	92.460	92.900	86.041	1,832,100

← NewerPage 22 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.