Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	40.860	40.860	38.990	39.010	34.854	1,924,900
2020-05-11	41.090	41.640	40.380	40.630	36.301	2,326,800
2020-05-08	41.510	42.270	41.480	42.200	37.704	1,614,100
2020-05-07	41.240	41.770	40.820	40.910	36.551	1,803,000
2020-05-06	41.100	41.450	40.210	40.500	36.185	1,563,700
2020-05-05	41.750	42.150	40.630	40.750	36.409	2,726,500
2020-05-04	40.250	41.220	39.910	41.060	36.685	2,115,100
2020-05-01	40.150	41.610	40.060	41.000	36.632	2,802,800
2020-04-30	41.620	42.230	40.970	41.190	36.802	4,537,600
2020-04-29	41.500	42.990	41.500	42.500	37.972	4,256,700
2020-04-28	39.330	41.200	39.050	40.490	36.176	4,238,400
2020-04-27	38.070	41.350	38.010	40.500	36.185	3,438,000
2020-04-24	38.320	38.910	37.670	37.870	33.835	2,393,500
2020-04-23	36.570	38.360	36.490	37.720	33.701	2,363,600
2020-04-22	37.050	37.120	36.060	36.400	32.522	1,603,200
2020-04-21	35.350	36.400	35.320	36.050	32.209	2,043,700
2020-04-20	36.240	37.290	35.850	36.530	32.638	2,033,800
2020-04-17	36.920	37.630	36.720	37.330	33.353	2,111,700
2020-04-16	35.850	35.850	34.720	35.510	31.727	2,652,600
2020-04-15	35.930	36.300	35.030	35.530	31.745	3,675,800
2020-04-14	39.540	39.970	37.840	38.380	34.291	3,349,400
2020-04-13	39.580	39.740	38.270	38.790	34.657	3,278,100
2020-04-09	39.880	40.910	38.810	39.430	35.229	3,478,600
2020-04-08	37.700	39.570	37.320	39.050	34.890	3,152,100
2020-04-07	39.330	39.410	37.140	37.320	33.344	4,768,400
2020-04-06	37.400	38.070	36.870	37.510	33.514	5,256,500
2020-04-03	35.630	36.410	35.420	35.650	31.852	3,504,600
2020-04-02	35.960	37.070	35.070	35.940	32.111	4,188,200
2020-04-01	34.170	36.140	34.050	35.900	32.075	5,412,700
2020-03-31	34.950	37.160	34.420	36.020	32.182	4,390,100
2020-03-30	32.800	35.140	32.160	34.920	31.200	5,136,000
2020-03-27	32.730	33.940	32.070	33.360	29.446	3,114,400
2020-03-26	31.460	33.780	30.760	33.540	29.605	4,184,100
2020-03-25	32.280	33.570	30.400	31.200	27.539	3,323,900
2020-03-24	30.400	32.650	30.180	31.980	28.228	3,644,400
2020-03-23	30.360	31.400	28.390	28.420	25.085	3,721,800
2020-03-20	31.840	32.210	30.050	30.630	27.036	4,139,900
2020-03-19	29.440	33.870	29.120	30.820	27.204	3,166,600
2020-03-18	29.190	29.720	27.530	29.350	25.906	4,376,500
2020-03-17	31.330	32.530	29.750	30.990	27.354	3,875,600
2020-03-16	31.750	33.690	30.300	30.640	27.045	3,168,400
2020-03-13	34.000	35.840	32.590	35.840	31.635	4,387,700
2020-03-12	32.560	34.580	31.600	31.770	28.042	4,495,200
2020-03-11	35.950	36.420	34.580	35.430	31.273	3,356,500
2020-03-10	36.520	37.330	34.520	37.130	32.773	3,648,300
2020-03-09	36.810	37.600	34.700	34.720	30.646	3,939,600
2020-03-06	39.690	40.930	38.860	39.610	34.962	2,975,000
2020-03-05	41.640	41.900	40.210	40.770	35.986	2,899,900
2020-03-04	42.720	43.250	41.970	43.190	38.122	2,302,600
2020-03-03	42.760	44.080	41.190	41.870	36.957	3,277,600
2020-03-02	41.660	42.720	40.420	42.700	37.690	4,039,800
2020-02-28	40.370	41.670	39.930	41.350	36.498	4,665,900
2020-02-27	43.080	43.700	41.690	41.810	36.904	3,649,800
2020-02-26	45.410	45.470	43.660	43.670	38.546	2,878,600
2020-02-25	47.440	47.500	44.920	44.970	39.694	3,336,500
2020-02-24	47.240	47.870	47.010	47.290	41.741	2,793,400
2020-02-21	47.510	48.650	47.500	48.570	42.871	2,348,800
2020-02-20	47.920	48.140	47.580	47.850	42.236	1,329,500
2020-02-19	47.490	48.280	47.410	47.710	42.112	1,736,700
2020-02-18	47.000	47.590	46.940	47.390	41.830	1,822,800

← NewerPage 28 of 79 · 4,732 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.