Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	43.500	44.330	43.450	43.480	39.237	1,833,800
2020-08-04	42.750	43.230	42.330	43.010	38.813	1,924,500
2020-08-03	42.310	43.080	41.870	42.860	38.678	2,471,300
2020-07-31	42.370	42.540	41.640	41.950	37.856	4,898,900
2020-07-30	42.510	42.800	42.210	42.700	38.533	1,920,800
2020-07-29	42.740	43.260	42.740	43.260	39.039	2,119,900
2020-07-28	43.460	43.600	42.610	42.670	38.506	2,693,800
2020-07-27	42.610	43.900	42.410	43.830	39.553	2,301,800
2020-07-24	42.510	42.920	41.990	42.850	38.669	1,801,200
2020-07-23	42.380	43.760	42.070	42.590	38.434	2,444,300
2020-07-22	41.510	42.360	41.370	42.260	38.136	1,638,900
2020-07-21	40.900	42.100	40.890	41.890	37.802	1,808,300
2020-07-20	40.870	41.280	40.420	40.700	36.728	2,001,700
2020-07-17	41.970	42.290	41.210	41.260	37.234	1,176,200
2020-07-16	41.500	42.390	41.170	41.760	37.685	1,848,000
2020-07-15	41.840	42.030	40.760	41.680	37.613	1,864,600
2020-07-14	39.760	41.120	39.480	41.060	37.053	1,670,200
2020-07-13	40.890	41.170	39.880	39.940	36.043	2,211,800
2020-07-10	38.910	40.600	38.870	40.450	36.503	1,752,900
2020-07-09	39.500	39.610	38.510	38.800	35.014	2,644,900
2020-07-08	41.390	41.390	39.280	39.660	35.790	3,177,100
2020-07-07	41.100	41.650	40.610	41.180	37.162	2,659,300
2020-07-06	42.380	42.420	40.630	41.650	37.586	2,405,000
2020-07-02	41.140	42.100	41.140	41.400	37.360	2,072,000
2020-07-01	41.400	41.490	39.950	40.380	36.440	2,408,900
2020-06-30	40.620	41.640	40.400	41.410	37.369	1,701,600
2020-06-29	40.700	41.350	40.540	40.900	36.909	1,709,900
2020-06-26	40.960	41.110	40.120	40.600	36.274	2,897,100
2020-06-25	40.250	41.460	39.900	41.420	37.007	1,839,100
2020-06-24	41.920	41.990	40.590	40.670	36.337	2,122,300
2020-06-23	42.940	43.170	42.200	42.220	37.722	1,539,700
2020-06-22	42.510	42.740	42.020	42.300	37.793	1,544,000
2020-06-19	44.240	44.370	42.360	42.700	38.151	2,871,100
2020-06-18	43.500	44.430	43.300	43.520	38.883	2,133,300
2020-06-17	44.590	44.790	43.700	44.000	39.312	2,170,700
2020-06-16	45.100	45.320	43.340	44.590	39.839	3,990,000
2020-06-15	39.770	42.530	39.590	41.920	37.454	2,609,900
2020-06-12	41.290	41.730	40.240	41.200	36.811	1,897,000
2020-06-11	41.520	42.840	39.530	39.660	35.435	2,771,400
2020-06-10	44.300	45.000	43.760	44.100	39.402	1,819,900
2020-06-09	44.660	44.760	43.510	44.250	39.536	2,012,800
2020-06-08	45.580	46.300	45.200	45.490	40.644	2,600,600
2020-06-05	46.220	46.630	45.060	45.470	40.626	2,276,200
2020-06-04	43.990	44.650	43.400	44.640	39.884	1,933,500
2020-06-03	44.000	44.510	43.610	44.100	39.402	1,514,300
2020-06-02	42.840	43.330	42.600	43.230	38.624	1,642,700
2020-06-01	42.270	42.840	41.960	42.460	37.936	1,580,600
2020-05-29	42.170	42.390	41.330	42.260	37.758	3,734,000
2020-05-28	43.540	43.890	42.280	42.550	38.017	2,000,200
2020-05-27	42.460	43.170	42.210	43.100	38.508	2,246,700
2020-05-26	41.070	41.990	40.640	41.510	37.088	1,910,200
2020-05-22	40.000	40.140	38.980	39.480	35.274	1,162,200
2020-05-21	40.550	41.080	39.930	40.000	35.738	1,533,300
2020-05-20	40.770	41.680	40.580	40.680	36.346	1,674,400
2020-05-19	40.730	41.250	40.230	40.410	36.105	1,119,700
2020-05-18	40.060	41.360	40.010	40.860	36.507	2,172,800
2020-05-15	37.170	38.150	36.800	38.070	34.014	3,585,600
2020-05-14	36.370	37.510	35.750	37.490	33.496	2,669,600
2020-05-13	38.580	38.710	36.950	37.320	33.344	2,895,100
2020-05-12	40.860	40.860	38.990	39.010	34.854	1,924,900

← NewerPage 27 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.