Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	90.000	92.170	88.670	91.520	84.763	2,471,200
2021-07-19	89.810	90.750	87.710	90.040	83.392	3,398,300
2021-07-16	95.420	95.440	91.640	92.040	85.244	2,313,600
2021-07-15	94.770	96.620	94.410	95.420	88.375	1,278,300
2021-07-14	96.280	97.220	94.410	95.080	88.060	1,604,100
2021-07-13	97.040	97.380	95.100	95.300	88.264	1,580,500
2021-07-12	96.010	98.800	95.080	97.760	90.542	1,849,500
2021-07-09	95.710	97.520	94.950	97.170	89.996	2,711,700
2021-07-08	92.610	94.910	91.650	93.700	86.782	2,290,100
2021-07-07	93.350	96.200	93.140	95.690	88.625	2,568,400
2021-07-06	96.210	96.890	91.640	92.550	85.717	3,142,000
2021-07-02	97.060	97.060	95.510	96.520	89.394	2,215,900
2021-07-01	97.000	97.350	95.520	96.650	89.514	1,778,700
2021-06-30	94.430	95.980	94.250	95.930	88.847	1,970,400
2021-06-29	95.520	96.370	94.530	94.630	87.643	1,663,400
2021-06-28	96.950	97.050	94.580	95.110	87.713	2,378,300
2021-06-25	98.670	98.790	96.600	96.690	89.170	2,838,400
2021-06-24	96.810	99.380	95.920	97.880	90.267	3,584,700
2021-06-23	97.600	98.690	95.900	95.970	88.506	2,922,200
2021-06-22	95.780	96.420	94.490	95.680	88.238	2,221,600
2021-06-21	94.490	96.210	93.940	95.860	88.404	2,482,200
2021-06-18	94.230	95.570	92.720	93.020	85.785	5,248,400
2021-06-17	100.24	100.24	93.660	95.250	87.842	5,508,600
2021-06-16	101.26	101.26	98.120	99.940	92.167	3,913,000
2021-06-15	102.11	102.90	99.010	101.92	93.993	5,860,100
2021-06-14	106.01	106.34	102.05	102.71	94.722	3,797,400
2021-06-11	107.50	108.16	105.81	106.59	98.300	2,049,800
2021-06-10	108.67	109.51	106.15	106.31	98.042	2,154,800
2021-06-09	109.00	109.68	107.56	107.58	99.213	2,593,600
2021-06-08	108.50	110.26	106.50	109.99	101.44	2,764,100
2021-06-07	108.37	109.53	105.51	107.37	99.019	3,320,100
2021-06-04	108.00	109.03	107.26	108.78	100.32	2,572,300
2021-06-03	104.05	107.25	102.74	107.07	98.742	2,998,400
2021-06-02	110.36	110.70	103.94	105.03	96.861	6,173,000
2021-06-01	105.00	110.97	104.65	110.74	102.13	7,982,300
2021-05-28	100.81	103.08	99.820	102.54	94.565	3,277,900
2021-05-27	103.13	104.22	100.90	101.05	93.191	4,945,000
2021-05-26	100.46	101.49	99.660	100.85	93.006	2,140,100
2021-05-25	103.91	104.13	100.04	100.05	92.268	3,185,700
2021-05-24	102.01	103.88	101.46	103.36	95.321	1,956,100
2021-05-21	102.06	103.45	101.37	102.13	94.187	2,446,000
2021-05-20	101.62	101.87	99.350	101.13	93.264	3,253,900
2021-05-19	100.12	102.18	97.350	101.53	93.633	5,491,400
2021-05-18	106.87	107.90	103.03	103.47	95.422	7,802,500
2021-05-17	102.00	106.44	101.75	106.32	98.051	5,134,300
2021-05-14	100.39	102.94	99.380	102.51	94.537	3,970,400
2021-05-13	96.990	101.18	96.250	100.80	92.960	4,686,800
2021-05-12	102.14	102.38	94.860	95.990	88.524	4,676,200
2021-05-11	99.600	103.72	99.010	101.98	94.048	5,109,600
2021-05-10	100.40	103.98	99.500	101.30	93.421	6,084,000
2021-05-07	95.390	99.320	94.340	98.760	91.079	3,977,200
2021-05-06	93.490	95.740	92.390	95.690	88.248	4,550,400
2021-05-05	90.000	92.920	88.900	92.830	85.610	5,123,800
2021-05-04	85.520	89.840	85.430	89.660	82.687	5,176,000
2021-05-03	83.130	86.810	82.870	85.700	79.035	4,475,100
2021-04-30	81.360	83.580	81.270	82.260	75.862	7,387,000
2021-04-29	82.400	83.110	80.820	82.410	76.000	3,463,000
2021-04-28	80.190	82.250	80.060	81.580	75.235	3,240,800
2021-04-27	80.280	81.560	80.010	80.690	74.414	3,982,700
2021-04-26	78.310	80.650	78.040	80.600	74.331	4,502,900

← NewerPage 23 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.