Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	54.850	55.490	54.360	55.460	48.605	1,357,500
2019-11-15	54.850	55.180	54.640	54.950	48.158	1,244,500
2019-11-14	54.410	55.000	54.270	54.490	47.755	1,098,600
2019-11-13	55.110	55.290	54.660	54.670	47.912	1,372,000
2019-11-12	55.500	56.040	55.080	55.300	48.464	1,839,800
2019-11-11	55.130	55.630	54.560	55.460	48.605	1,315,600
2019-11-08	55.190	55.560	54.690	55.560	48.692	1,627,100
2019-11-07	55.810	55.990	55.340	55.520	48.657	1,217,500
2019-11-06	55.520	55.520	54.940	55.140	48.324	1,577,500
2019-11-05	56.320	56.410	55.420	55.470	48.613	1,836,800
2019-11-04	56.000	56.290	55.190	55.910	48.999	1,467,900
2019-11-01	54.420	55.960	54.410	55.350	48.508	2,254,400
2019-10-31	53.760	54.250	53.300	53.850	47.194	2,952,500
2019-10-30	54.100	54.530	53.700	54.360	47.641	1,783,100
2019-10-29	54.580	55.070	54.370	54.630	47.877	1,946,100
2019-10-28	54.000	55.070	54.000	54.730	47.965	2,078,800
2019-10-25	52.850	54.190	52.820	53.820	47.167	2,171,600
2019-10-24	53.320	53.680	52.230	52.710	46.195	2,057,100
2019-10-23	53.150	53.460	52.740	52.970	46.422	2,625,100
2019-10-22	52.130	53.490	51.500	53.140	46.571	3,726,600
2019-10-21	52.720	53.070	51.700	51.790	45.388	2,525,000
2019-10-18	51.910	52.320	51.620	51.680	45.292	1,489,700
2019-10-17	52.150	52.460	51.150	51.750	45.353	1,563,900
2019-10-16	52.370	53.100	51.290	51.520	45.152	2,006,400
2019-10-15	51.570	53.470	51.560	52.810	46.282	2,066,900
2019-10-14	51.710	52.200	51.540	51.730	45.336	2,606,900
2019-10-11	51.180	52.990	51.100	52.680	46.168	2,948,100
2019-10-10	49.290	50.320	49.250	50.210	44.004	1,696,000
2019-10-09	49.130	49.130	48.410	48.800	42.768	1,756,300
2019-10-08	49.260	49.470	48.580	48.650	42.636	1,400,000
2019-10-07	50.020	50.550	49.470	49.680	43.539	1,435,100
2019-10-04	49.710	50.130	49.610	50.080	43.890	1,601,000
2019-10-03	49.040	49.580	48.300	49.570	43.443	1,600,000
2019-10-02	49.800	49.990	48.920	49.320	43.224	2,278,500
2019-10-01	51.520	52.360	50.320	50.410	44.179	2,079,000
2019-09-30	49.860	51.140	49.680	50.910	44.617	1,829,200
2019-09-27	49.830	50.330	49.480	50.010	43.828	1,809,300
2019-09-26	50.640	50.910	49.040	49.340	43.241	2,939,000
2019-09-25	50.500	51.900	50.280	51.680	44.941	3,538,800
2019-09-24	52.540	52.700	50.160	50.630	44.028	3,657,300
2019-09-23	51.690	53.070	51.380	52.860	45.967	3,037,600
2019-09-20	52.780	53.400	52.330	52.620	45.759	3,932,900
2019-09-19	52.090	53.150	52.050	52.720	45.846	2,835,700
2019-09-18	52.800	53.230	52.300	52.890	45.994	2,869,900
2019-09-17	52.220	53.190	51.640	53.090	46.167	1,829,300
2019-09-16	52.300	53.960	52.210	53.160	46.228	2,167,000
2019-09-13	54.390	54.560	53.530	53.600	46.611	1,960,800
2019-09-12	53.420	53.850	52.260	53.690	46.689	2,763,400
2019-09-11	52.640	53.350	51.660	53.260	46.315	1,968,200
2019-09-10	51.510	52.630	51.160	52.630	45.767	1,984,000
2019-09-09	50.470	51.340	50.460	51.230	44.550	1,731,900
2019-09-06	50.480	50.570	49.530	50.160	43.620	1,676,600
2019-09-05	50.000	50.670	49.830	50.350	43.785	1,871,500
2019-09-04	49.160	49.480	48.650	49.300	42.872	2,005,500
2019-09-03	48.360	48.580	47.760	48.560	42.228	1,645,400
2019-08-30	49.260	49.630	48.730	48.980	42.593	2,361,400
2019-08-29	47.960	48.890	47.910	48.810	42.446	2,092,800
2019-08-28	46.420	47.380	46.100	47.300	41.132	1,309,600
2019-08-27	47.720	47.840	46.570	46.610	40.532	1,274,800
2019-08-26	47.420	47.730	46.990	47.400	41.219	1,330,700

← NewerPage 30 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.