Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	47.970	48.090	46.800	47.150	41.618	1,995,600
2020-02-13	47.950	48.310	47.730	47.950	42.324	2,108,600
2020-02-12	48.970	49.010	47.990	48.370	42.695	1,770,000
2020-02-11	47.900	48.980	47.870	48.340	42.668	1,994,200
2020-02-10	47.650	48.100	47.500	47.660	42.068	1,850,700
2020-02-07	48.560	48.670	47.760	47.920	42.297	1,988,400
2020-02-06	50.000	50.000	48.830	49.050	43.295	2,033,400
2020-02-05	49.620	49.640	49.010	49.520	43.710	2,513,100
2020-02-04	48.910	49.260	48.250	48.840	43.109	2,984,400
2020-02-03	47.670	48.210	47.540	47.940	42.315	2,270,000
2020-01-31	48.020	48.280	47.270	47.490	41.918	3,214,800
2020-01-30	47.950	48.890	47.670	48.860	43.127	2,845,700
2020-01-29	49.280	49.670	48.040	48.060	42.421	2,860,800
2020-01-28	52.680	52.680	49.370	49.470	43.666	4,406,700
2020-01-27	49.430	49.860	49.070	49.180	43.410	3,016,400
2020-01-24	51.590	51.590	49.840	50.330	44.425	2,009,700
2020-01-23	51.590	51.790	50.700	51.750	45.678	1,652,400
2020-01-22	52.550	52.600	51.770	51.970	45.872	1,612,300
2020-01-21	53.580	53.580	52.070	52.360	46.216	2,282,500
2020-01-17	53.640	54.000	53.260	53.810	47.496	2,341,300
2020-01-16	53.800	53.800	53.170	53.350	47.090	1,782,500
2020-01-15	53.680	54.000	53.230	53.430	47.161	1,196,100
2020-01-14	53.380	54.100	53.320	54.000	47.664	1,845,200
2020-01-13	52.990	53.980	52.880	53.370	47.108	1,951,100
2020-01-10	53.500	53.790	52.640	52.770	46.578	1,646,000
2020-01-09	53.750	53.820	53.070	53.500	47.223	2,672,800
2020-01-08	53.850	54.360	53.630	53.680	47.382	2,130,200
2020-01-07	53.750	54.590	53.610	53.810	47.496	2,559,000
2020-01-06	54.210	54.630	53.760	53.930	47.602	2,239,000
2020-01-03	54.500	54.930	54.230	54.390	48.008	2,837,400
2020-01-02	56.830	56.860	55.060	55.120	48.653	2,466,800
2019-12-31	55.910	56.450	55.820	56.280	49.676	1,445,400
2019-12-30	56.370	56.460	55.850	56.080	49.500	1,262,500
2019-12-27	56.930	56.990	56.510	56.680	49.674	1,370,200
2019-12-26	56.840	56.910	56.110	56.800	49.779	1,274,700
2019-12-24	56.840	57.220	56.530	56.660	49.656	725,700
2019-12-23	56.830	57.000	56.450	56.770	49.753	1,205,200
2019-12-20	56.730	57.340	56.350	56.890	49.858	5,240,400
2019-12-19	57.160	57.250	56.450	56.530	49.542	1,410,900
2019-12-18	57.200	57.200	56.510	57.040	49.989	1,341,700
2019-12-17	56.440	57.200	56.410	57.170	50.103	1,363,600
2019-12-16	57.120	57.380	56.360	56.490	49.507	2,360,900
2019-12-13	57.800	58.080	56.470	56.470	49.490	2,126,900
2019-12-12	57.000	58.700	56.710	58.110	50.927	3,511,800
2019-12-11	57.940	58.580	57.710	58.120	50.936	1,511,800
2019-12-10	57.580	58.170	57.380	57.740	50.603	1,681,000
2019-12-09	58.000	58.490	57.750	57.750	50.612	1,986,600
2019-12-06	57.300	57.840	56.860	57.610	50.489	1,906,500
2019-12-05	56.000	56.530	55.700	56.490	49.507	1,322,200
2019-12-04	55.770	56.470	55.610	55.830	48.929	1,831,800
2019-12-03	55.580	55.900	54.580	55.280	48.447	2,085,900
2019-12-02	56.550	57.090	56.280	56.640	49.639	1,626,100
2019-11-29	56.380	56.570	56.060	56.360	49.393	1,608,100
2019-11-27	56.010	56.510	55.810	56.400	49.428	1,456,900
2019-11-26	55.830	56.320	55.670	56.010	49.087	1,691,400
2019-11-25	55.480	56.250	55.190	55.920	49.008	1,480,800
2019-11-22	54.600	55.510	54.600	55.240	48.412	1,265,600
2019-11-21	54.270	54.670	53.890	54.240	47.535	1,410,600
2019-11-20	54.390	55.030	53.910	54.100	47.413	2,282,400
2019-11-19	55.870	55.940	54.720	54.800	48.026	1,104,900

← NewerPage 29 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.