Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	46.340	48.330	46.000	47.940	43.642	1,911,100
2020-10-28	47.310	47.540	46.170	46.580	42.404	2,562,500
2020-10-27	48.120	48.790	47.930	48.220	43.897	1,487,200
2020-10-26	49.600	49.610	48.030	48.280	43.952	1,764,400
2020-10-23	50.280	50.700	49.610	50.190	45.690	1,845,700
2020-10-22	48.110	50.220	48.110	49.900	45.426	2,073,100
2020-10-21	48.720	49.260	48.430	48.440	44.097	1,866,600
2020-10-20	49.390	49.770	48.480	48.510	44.161	2,604,200
2020-10-19	49.550	50.330	48.830	48.970	44.580	1,712,000
2020-10-16	49.480	49.730	48.990	49.330	44.907	1,366,100
2020-10-15	48.460	49.290	48.020	49.260	44.844	1,475,000
2020-10-14	48.440	49.680	48.440	49.380	44.953	1,563,300
2020-10-13	49.000	49.340	48.350	48.670	44.307	1,616,700
2020-10-12	48.810	49.580	48.740	49.280	44.862	1,909,900
2020-10-09	49.870	49.900	48.510	48.860	44.480	2,080,700
2020-10-08	48.930	49.490	48.680	49.440	45.008	1,719,400
2020-10-07	47.670	49.000	47.410	48.650	44.288	1,861,200
2020-10-06	47.540	48.230	46.650	46.930	42.723	2,280,000
2020-10-05	46.560	47.650	46.260	47.280	43.041	2,120,400
2020-10-02	44.350	46.580	44.200	46.040	41.912	2,110,200
2020-10-01	45.020	45.550	44.790	45.050	41.011	1,812,000
2020-09-30	45.120	45.750	44.580	44.860	40.838	1,468,200
2020-09-29	45.610	45.790	44.560	44.740	40.729	1,190,700
2020-09-28	46.250	46.940	45.620	46.270	41.755	1,434,600
2020-09-25	44.310	45.390	44.050	45.250	40.834	1,134,800
2020-09-24	44.600	45.740	44.100	44.760	40.392	1,495,700
2020-09-23	45.670	46.480	44.650	44.670	40.311	1,915,400
2020-09-22	45.730	46.190	45.230	45.680	41.222	1,936,200
2020-09-21	48.190	48.320	45.030	45.800	41.331	2,879,800
2020-09-18	48.880	49.970	48.820	49.180	44.381	4,002,100
2020-09-17	47.620	49.190	47.010	48.970	44.191	2,519,700
2020-09-16	46.990	47.950	46.510	47.560	42.919	1,834,400
2020-09-15	46.870	47.330	46.610	46.790	42.224	1,795,400
2020-09-14	46.230	46.950	46.080	46.730	42.170	1,781,900
2020-09-11	45.650	46.280	45.290	45.930	41.448	1,286,500
2020-09-10	46.190	46.260	45.360	45.390	40.961	1,227,400
2020-09-09	46.130	46.430	45.630	46.060	41.565	2,257,500
2020-09-08	46.200	46.450	45.410	45.590	41.141	2,363,600
2020-09-04	47.420	47.590	46.510	46.900	42.323	2,274,900
2020-09-03	47.320	47.880	46.180	46.610	42.062	2,176,600
2020-09-02	46.750	47.660	46.440	47.460	42.829	2,764,000
2020-09-01	45.420	46.640	45.070	46.640	42.089	2,102,000
2020-08-31	46.320	46.320	45.450	45.460	41.024	1,897,500
2020-08-28	45.730	46.190	45.560	45.990	41.502	1,245,200
2020-08-27	45.710	46.030	45.170	45.550	41.105	972,300
2020-08-26	45.520	45.870	45.190	45.500	41.060	1,089,400
2020-08-25	46.060	46.080	45.210	45.570	41.123	1,246,500
2020-08-24	45.150	46.040	44.970	46.020	41.529	1,286,900
2020-08-21	45.440	45.440	44.470	44.690	40.329	1,503,000
2020-08-20	45.140	45.820	45.020	45.650	41.195	1,226,900
2020-08-19	46.510	46.940	45.690	45.790	41.322	1,715,700
2020-08-18	46.390	46.820	46.220	46.370	41.845	2,102,900
2020-08-17	46.530	46.840	46.210	46.370	41.845	2,126,400
2020-08-14	45.180	46.550	45.020	46.240	41.728	1,382,900
2020-08-13	45.240	45.830	44.990	45.500	41.060	1,437,800
2020-08-12	45.920	46.030	45.330	45.890	41.412	1,615,600
2020-08-11	46.320	46.720	45.160	45.410	40.979	2,688,500
2020-08-10	44.610	46.290	44.490	46.100	41.601	2,165,600
2020-08-07	42.810	44.480	42.650	44.340	40.013	2,190,600
2020-08-06	43.850	43.880	43.120	43.260	39.039	1,902,100

← NewerPage 26 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.