Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	214.08	217.38	213.14	215.00	213.96	1,414,400
2026-04-24	213.96	214.82	210.83	214.29	213.26	1,260,200
2026-04-23	215.00	215.78	210.32	212.95	211.92	1,990,800
2026-04-22	211.10	216.26	210.12	214.26	213.23	2,319,400
2026-04-21	202.66	210.17	202.66	208.06	207.06	1,941,200
2026-04-20	195.05	203.05	195.01	202.26	201.29	1,370,500
2026-04-17	192.40	197.13	191.28	195.87	194.93	1,546,100
2026-04-16	190.50	193.34	189.72	191.85	190.93	1,311,700
2026-04-15	190.04	190.53	187.67	189.60	188.69	1,044,300
2026-04-14	190.55	191.62	188.76	190.04	189.13	982,800
2026-04-13	186.12	189.87	186.12	189.67	188.76	1,137,700
2026-04-10	185.50	188.22	185.41	186.12	185.22	1,644,100
2026-04-09	181.75	184.53	181.27	184.00	183.11	1,538,300
2026-04-08	178.53	182.34	177.73	182.16	181.28	1,674,100
2026-04-07	170.39	173.66	170.30	173.26	172.43	1,685,900
2026-04-06	170.99	172.86	167.35	169.59	168.77	932,000
2026-04-02	171.61	174.62	170.00	172.46	171.63	1,209,800
2026-04-01	171.25	175.28	170.96	173.72	172.88	1,413,100
2026-03-31	165.95	169.64	165.13	169.10	168.29	1,515,600
2026-03-30	165.00	167.35	163.62	164.75	163.40	853,500
2026-03-27	165.47	166.24	162.60	163.37	162.03	1,080,800
2026-03-26	165.55	167.98	165.30	166.01	164.65	1,444,600
2026-03-25	164.67	166.35	163.95	165.17	163.82	1,402,000
2026-03-24	160.17	163.12	160.09	162.74	161.41	1,874,800
2026-03-23	162.82	163.45	160.29	160.62	159.30	2,185,800
2026-03-20	164.24	164.24	157.84	158.58	157.28	2,710,900
2026-03-19	157.88	163.14	155.14	161.95	160.62	1,476,100
2026-03-18	161.96	164.60	160.78	161.16	159.84	1,149,900
2026-03-17	162.91	164.43	161.85	162.08	160.75	918,300
2026-03-16	165.18	165.99	161.69	162.74	161.41	1,080,500
2026-03-13	166.20	166.82	162.00	163.48	162.14	1,002,800
2026-03-12	169.93	169.93	165.28	165.67	164.31	1,275,100
2026-03-11	170.16	173.17	169.49	171.81	170.40	1,425,600
2026-03-10	169.59	172.05	167.81	170.43	169.03	1,327,600
2026-03-09	166.74	169.96	163.29	169.47	168.08	1,430,600
2026-03-06	170.00	170.64	166.67	168.75	167.37	1,479,800
2026-03-05	174.94	175.50	170.18	172.10	170.69	1,775,800
2026-03-04	178.75	179.48	175.12	176.07	174.63	1,061,400
2026-03-03	175.81	178.33	171.29	177.40	175.95	1,515,800
2026-03-02	176.67	180.83	174.54	180.57	179.09	1,602,100
2026-02-27	174.40	176.96	173.01	176.88	175.43	2,367,000
2026-02-26	175.57	176.52	173.75	175.61	174.17	1,372,800
2026-02-25	175.69	176.50	172.89	175.48	174.04	1,443,500
2026-02-24	178.50	178.56	174.93	175.15	173.71	1,696,700
2026-02-23	179.71	181.26	176.70	178.85	177.38	2,135,600
2026-02-20	180.00	181.05	176.62	180.01	178.53	2,073,300
2026-02-19	182.48	184.34	179.77	180.04	178.56	1,987,100
2026-02-18	185.05	187.28	183.31	184.54	183.03	928,300
2026-02-17	184.09	184.66	178.41	183.64	182.13	1,391,500
2026-02-13	180.00	185.31	177.06	183.23	181.73	2,453,800
2026-02-12	193.68	195.57	186.55	188.81	187.26	1,799,900
2026-02-11	194.36	196.90	193.40	194.42	192.83	1,647,200
2026-02-10	191.93	193.10	189.49	191.99	190.42	1,824,300
2026-02-09	191.67	193.50	189.10	193.08	191.50	1,365,600
2026-02-06	188.39	193.09	188.12	192.84	191.26	1,670,900
2026-02-05	186.50	189.60	184.65	186.50	184.97	2,216,000
2026-02-04	187.91	191.04	186.54	189.95	188.39	2,383,800
2026-02-03	182.75	188.92	182.67	186.50	184.97	2,392,500
2026-02-02	176.00	181.87	175.33	180.96	179.48	2,295,600
2026-01-30	177.62	180.98	176.61	177.72	176.26	3,064,500

← NewerPage 3 of 21 · 1,255 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.