Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	51.800	51.900	50.830	51.330	47.094	3,166,000
2021-01-26	55.000	55.200	52.780	52.800	48.443	2,531,300
2021-01-25	54.940	54.940	53.600	54.520	50.021	1,984,600
2021-01-22	53.970	55.070	53.570	54.780	50.260	1,522,100
2021-01-21	55.590	55.840	54.400	54.420	49.929	1,724,200
2021-01-20	56.120	56.390	55.150	55.760	51.159	2,232,000
2021-01-19	55.960	57.020	55.830	55.880	51.269	1,606,700
2021-01-15	55.790	55.950	54.240	55.470	50.893	1,613,600
2021-01-14	57.440	57.500	56.640	56.680	52.003	1,207,300
2021-01-13	57.800	57.960	56.370	56.710	52.030	1,876,000
2021-01-12	57.000	58.520	56.280	58.100	53.306	2,308,400
2021-01-11	54.950	57.520	54.640	56.800	52.113	1,857,200
2021-01-08	56.210	56.600	54.760	56.020	51.397	2,720,800
2021-01-07	57.640	57.750	55.670	56.190	51.553	2,229,400
2021-01-06	56.360	57.550	55.680	57.020	52.315	3,291,300
2021-01-05	52.520	54.530	52.470	54.070	49.608	2,223,500
2021-01-04	54.180	54.650	52.240	52.510	48.177	2,308,900
2020-12-31	52.950	53.380	52.230	53.190	48.801	1,283,400
2020-12-30	51.810	53.140	51.780	52.940	48.571	1,582,400
2020-12-29	52.210	52.930	51.960	52.080	47.411	1,222,600
2020-12-28	52.600	53.030	52.030	52.110	47.438	1,425,200
2020-12-24	52.940	52.960	52.010	52.440	47.739	620,100
2020-12-23	53.360	53.550	52.430	52.570	47.857	1,564,300
2020-12-22	54.210	54.390	52.800	53.090	48.330	1,677,700
2020-12-21	53.000	54.230	52.770	54.140	49.286	1,450,300
2020-12-18	55.460	55.460	53.730	53.930	49.095	4,603,400
2020-12-17	56.970	57.030	55.400	55.450	50.479	1,973,500
2020-12-16	56.510	56.770	55.780	56.440	51.380	1,476,300
2020-12-15	56.520	56.770	55.640	56.570	51.498	1,456,200
2020-12-14	57.350	57.420	55.480	55.660	50.670	1,888,700
2020-12-11	56.550	56.920	55.450	56.640	51.562	1,492,600
2020-12-10	56.160	57.220	55.760	57.110	51.990	1,443,200
2020-12-09	57.030	57.390	56.000	56.430	51.371	1,458,000
2020-12-08	55.420	57.500	55.420	56.540	51.471	2,055,900
2020-12-07	55.990	56.730	55.600	55.940	50.925	1,769,800
2020-12-04	55.680	57.000	55.180	56.420	51.362	1,675,100
2020-12-03	55.300	55.930	54.550	54.800	49.887	1,791,800
2020-12-02	55.030	55.960	54.830	55.100	50.160	1,839,500
2020-12-01	55.150	55.670	54.750	54.930	50.005	1,873,500
2020-11-30	54.700	55.340	53.690	53.700	48.886	2,847,200
2020-11-27	54.960	55.730	54.730	55.070	50.133	1,052,600
2020-11-25	55.620	55.920	54.520	54.780	49.869	2,703,900
2020-11-24	54.390	56.500	54.340	56.420	51.362	2,232,700
2020-11-23	53.360	53.950	52.740	53.670	48.858	1,559,300
2020-11-20	52.640	52.930	52.300	52.550	47.839	1,016,000
2020-11-19	52.640	53.470	52.350	52.830	48.094	1,332,100
2020-11-18	54.230	54.380	52.910	52.920	48.176	1,442,100
2020-11-17	53.520	54.220	53.200	53.860	49.031	1,662,200
2020-11-16	53.210	54.740	52.100	54.300	49.432	3,099,700
2020-11-13	50.250	51.920	50.150	51.660	47.029	1,510,700
2020-11-12	50.210	50.500	49.110	49.610	45.162	1,413,400
2020-11-11	51.830	51.830	50.610	50.810	46.255	2,111,400
2020-11-10	51.030	52.150	50.800	51.780	47.138	1,572,300
2020-11-09	51.600	52.900	50.720	50.760	46.209	2,250,100
2020-11-06	49.320	49.470	48.200	48.420	44.079	1,350,200
2020-11-05	47.460	49.600	47.460	48.800	44.425	1,716,000
2020-11-04	49.640	49.640	46.900	46.950	42.741	2,370,200
2020-11-03	49.690	50.330	49.270	50.050	45.563	1,422,700
2020-11-02	48.610	49.030	47.660	48.870	44.489	1,791,400
2020-10-30	47.400	47.940	46.780	47.760	43.478	3,114,200

← NewerPage 25 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.