Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	76.890	77.870	75.600	77.830	71.777	4,065,200
2021-04-22	78.650	79.010	75.690	76.090	70.172	4,785,200
2021-04-21	77.980	80.190	77.440	80.180	73.944	2,807,700
2021-04-20	80.050	80.050	78.020	78.490	72.385	2,241,200
2021-04-19	79.150	80.480	78.060	79.440	73.261	2,153,400
2021-04-16	79.900	80.430	78.250	79.500	73.317	2,227,400
2021-04-15	79.560	79.990	78.110	78.900	72.763	2,318,200
2021-04-14	78.540	80.420	78.520	79.060	72.911	3,096,000
2021-04-13	80.070	80.510	77.990	78.280	72.192	2,725,800
2021-04-12	80.400	81.030	79.810	80.530	74.267	1,858,700
2021-04-09	80.480	81.380	79.540	80.290	74.045	3,958,200
2021-04-08	79.440	80.020	77.710	79.600	73.409	2,733,600
2021-04-07	79.880	80.300	79.050	79.810	73.603	2,298,200
2021-04-06	79.750	80.860	78.910	79.840	73.630	2,740,100
2021-04-05	81.210	81.970	80.370	80.510	74.248	2,633,000
2021-04-01	79.250	79.980	77.050	79.880	73.667	4,185,300
2021-03-31	81.710	82.470	79.120	80.270	74.027	5,532,700
2021-03-30	78.740	80.970	78.610	80.390	74.138	4,304,600
2021-03-29	80.000	82.760	78.390	78.750	72.252	6,114,000
2021-03-26	74.860	79.340	74.450	79.300	72.756	7,677,100
2021-03-25	69.540	72.990	69.050	72.820	66.811	4,329,800
2021-03-24	68.910	71.490	68.840	69.470	63.737	3,282,600
2021-03-23	69.000	69.730	66.920	67.510	61.939	2,948,700
2021-03-22	71.390	71.390	69.420	69.550	63.811	3,280,800
2021-03-19	70.420	71.680	68.260	71.320	65.435	6,491,300
2021-03-18	70.290	72.220	70.030	70.400	64.591	2,598,400
2021-03-17	68.850	70.610	68.680	70.240	64.444	2,061,500
2021-03-16	69.590	69.790	68.310	68.910	63.224	2,074,000
2021-03-15	69.850	69.950	67.600	69.500	63.765	2,839,600
2021-03-12	68.490	70.080	68.360	69.760	64.003	2,346,700
2021-03-11	68.520	68.910	67.600	67.830	62.233	2,150,400
2021-03-10	65.870	67.860	65.250	67.460	61.893	2,048,200
2021-03-09	65.430	66.900	64.320	65.860	60.425	2,751,400
2021-03-08	63.140	66.630	62.920	66.370	60.893	2,925,400
2021-03-05	61.330	63.230	60.600	62.920	57.728	2,240,700
2021-03-04	62.300	62.560	59.460	60.400	55.416	2,052,000
2021-03-03	62.120	63.480	61.460	62.300	57.159	3,116,600
2021-03-02	61.750	62.510	61.300	61.810	56.710	2,396,000
2021-03-01	61.300	61.900	60.930	61.520	56.443	4,016,900
2021-02-26	61.030	61.550	59.520	59.820	54.884	2,876,200
2021-02-25	63.030	63.480	61.240	61.510	56.434	1,883,500
2021-02-24	61.190	63.120	61.120	63.030	57.829	3,423,600
2021-02-23	60.530	61.000	60.000	60.860	55.838	3,668,600
2021-02-22	58.000	60.960	58.000	59.870	54.930	3,802,000
2021-02-19	56.830	58.530	56.730	58.040	53.251	3,627,000
2021-02-18	56.780	57.380	56.080	56.500	51.838	2,739,500
2021-02-17	58.310	58.380	56.970	57.000	52.296	3,737,700
2021-02-16	56.940	58.040	56.650	57.340	52.608	3,784,600
2021-02-12	54.590	56.430	54.560	56.340	51.691	2,363,400
2021-02-11	54.850	55.070	53.740	54.850	50.324	1,421,600
2021-02-10	55.100	55.300	54.050	54.960	50.425	2,180,900
2021-02-09	55.300	55.620	54.020	54.680	50.168	2,877,500
2021-02-08	53.660	54.380	53.330	53.700	49.269	1,680,700
2021-02-05	52.650	53.490	52.610	52.980	48.608	1,811,100
2021-02-04	51.370	52.630	51.150	52.020	47.727	2,675,700
2021-02-03	51.460	52.330	50.900	51.660	47.397	2,854,100
2021-02-02	49.260	50.950	49.050	50.470	46.305	3,365,700
2021-02-01	49.350	49.840	48.060	49.020	44.975	2,445,500
2021-01-29	50.250	50.440	47.940	48.730	44.709	5,113,700
2021-01-28	51.880	51.990	49.020	50.330	46.177	3,985,200

← NewerPage 24 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.