Nucor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 176.14 | 179.91 | 174.00 | 179.91 | 178.44 | 2,034,900 |
| 2026-01-28 | 173.99 | 174.72 | 170.84 | 173.18 | 171.76 | 1,820,800 |
| 2026-01-27 | 172.44 | 175.95 | 165.68 | 173.58 | 172.16 | 2,895,800 |
| 2026-01-26 | 182.63 | 183.32 | 177.13 | 177.66 | 176.20 | 2,577,600 |
| 2026-01-23 | 180.89 | 182.15 | 178.41 | 181.65 | 180.16 | 1,849,700 |
| 2026-01-22 | 180.50 | 183.00 | 179.56 | 180.27 | 178.79 | 1,476,900 |
| 2026-01-21 | 177.00 | 181.64 | 176.61 | 180.23 | 178.75 | 1,774,700 |
| 2026-01-20 | 172.53 | 175.04 | 171.71 | 174.49 | 173.06 | 1,622,300 |
| 2026-01-16 | 173.89 | 175.06 | 170.74 | 174.39 | 172.96 | 1,737,800 |
| 2026-01-15 | 173.02 | 175.94 | 173.02 | 174.79 | 173.36 | 1,429,600 |
| 2026-01-14 | 169.51 | 173.59 | 169.36 | 172.29 | 170.88 | 1,892,200 |
| 2026-01-13 | 166.50 | 169.86 | 165.87 | 169.48 | 168.09 | 1,434,900 |
| 2026-01-12 | 164.63 | 166.87 | 163.00 | 165.97 | 164.61 | 1,563,700 |
| 2026-01-09 | 166.74 | 168.50 | 161.44 | 163.77 | 162.43 | 1,919,100 |
| 2026-01-08 | 163.74 | 169.51 | 163.02 | 167.88 | 166.50 | 1,423,400 |
| 2026-01-07 | 168.26 | 169.70 | 164.15 | 164.81 | 163.46 | 1,866,700 |
| 2026-01-06 | 167.47 | 170.21 | 166.39 | 169.35 | 167.96 | 1,834,500 |
| 2026-01-05 | 170.00 | 171.94 | 166.31 | 168.13 | 166.75 | 2,145,300 |
| 2026-01-02 | 165.18 | 169.65 | 164.34 | 169.40 | 168.01 | 1,524,200 |
| 2025-12-31 | 164.46 | 164.82 | 162.23 | 163.11 | 161.77 | 1,133,100 |
| 2025-12-30 | 165.85 | 167.35 | 164.70 | 164.80 | 162.89 | 1,414,300 |
| 2025-12-29 | 165.03 | 166.50 | 164.72 | 165.48 | 163.57 | 1,229,600 |
| 2025-12-26 | 165.23 | 166.45 | 164.90 | 166.35 | 164.43 | 735,400 |
| 2025-12-24 | 164.14 | 166.34 | 163.41 | 165.49 | 163.58 | 777,100 |
| 2025-12-23 | 165.08 | 165.82 | 163.29 | 163.69 | 161.80 | 1,241,000 |
| 2025-12-22 | 160.07 | 164.36 | 159.13 | 164.26 | 162.36 | 1,702,100 |
| 2025-12-19 | 156.51 | 159.21 | 155.00 | 159.15 | 157.31 | 3,430,900 |
| 2025-12-18 | 159.64 | 160.87 | 157.15 | 157.83 | 156.00 | 2,031,700 |
| 2025-12-17 | 156.99 | 161.68 | 156.58 | 160.69 | 158.83 | 2,032,600 |
| 2025-12-16 | 162.73 | 163.82 | 161.50 | 162.26 | 160.38 | 1,349,600 |
| 2025-12-15 | 165.73 | 165.73 | 160.59 | 162.02 | 160.15 | 1,695,800 |
| 2025-12-12 | 167.22 | 167.42 | 163.72 | 165.11 | 163.20 | 1,200,100 |
| 2025-12-11 | 163.96 | 168.07 | 163.26 | 166.57 | 164.64 | 1,260,000 |
| 2025-12-10 | 159.81 | 165.16 | 159.08 | 164.33 | 162.43 | 1,907,400 |
| 2025-12-09 | 158.00 | 159.39 | 157.22 | 158.14 | 156.31 | 1,296,000 |
| 2025-12-08 | 159.75 | 160.50 | 158.00 | 159.30 | 157.46 | 1,292,500 |
| 2025-12-05 | 162.59 | 162.78 | 159.14 | 159.45 | 157.61 | 1,974,000 |
| 2025-12-04 | 164.00 | 164.71 | 160.54 | 162.54 | 160.66 | 1,475,100 |
| 2025-12-03 | 161.14 | 166.27 | 160.72 | 164.71 | 162.80 | 2,198,300 |
| 2025-12-02 | 161.62 | 161.94 | 160.18 | 161.09 | 159.23 | 959,700 |
| 2025-12-01 | 158.73 | 162.22 | 158.65 | 160.70 | 158.84 | 1,096,500 |
| 2025-11-28 | 159.45 | 159.95 | 158.63 | 159.49 | 157.65 | 604,600 |
| 2025-11-26 | 156.25 | 159.42 | 155.98 | 159.13 | 157.29 | 1,077,900 |
| 2025-11-25 | 154.50 | 157.84 | 153.63 | 156.25 | 154.44 | 1,364,800 |
| 2025-11-24 | 151.72 | 153.93 | 150.86 | 153.65 | 151.87 | 1,640,400 |
| 2025-11-21 | 147.00 | 152.67 | 146.00 | 152.35 | 150.59 | 1,523,200 |
| 2025-11-20 | 149.84 | 153.60 | 147.16 | 147.20 | 145.50 | 1,392,200 |
| 2025-11-19 | 149.17 | 150.26 | 147.02 | 148.58 | 146.86 | 981,400 |
| 2025-11-18 | 147.61 | 150.62 | 146.52 | 148.51 | 146.79 | 1,334,300 |
| 2025-11-17 | 147.01 | 151.19 | 146.10 | 148.67 | 146.95 | 1,655,000 |
| 2025-11-14 | 145.13 | 150.62 | 143.41 | 147.78 | 146.07 | 1,160,500 |
| 2025-11-13 | 149.01 | 149.96 | 144.13 | 145.81 | 144.12 | 1,492,400 |
| 2025-11-12 | 145.00 | 150.33 | 145.00 | 148.38 | 146.66 | 1,580,900 |
| 2025-11-11 | 143.00 | 144.72 | 141.33 | 144.04 | 142.37 | 908,700 |
| 2025-11-10 | 144.78 | 144.98 | 140.93 | 142.66 | 141.01 | 1,508,400 |
| 2025-11-07 | 144.30 | 144.74 | 142.05 | 144.31 | 142.64 | 1,134,200 |
| 2025-11-06 | 145.77 | 147.35 | 144.50 | 144.66 | 142.99 | 1,191,300 |
| 2025-11-05 | 144.00 | 146.64 | 142.53 | 145.25 | 143.57 | 1,466,200 |
| 2025-11-04 | 145.40 | 146.71 | 143.85 | 144.29 | 142.62 | 1,748,900 |
| 2025-11-03 | 149.51 | 150.00 | 144.78 | 148.12 | 146.41 | 1,642,400 |
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.