Nucor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 149.50 | 152.00 | 147.85 | 150.05 | 148.31 | 1,992,600 |
| 2025-10-30 | 151.29 | 153.45 | 149.43 | 149.74 | 148.01 | 1,766,000 |
| 2025-10-29 | 152.20 | 155.83 | 151.15 | 154.43 | 152.64 | 2,290,500 |
| 2025-10-28 | 146.22 | 154.78 | 145.69 | 151.99 | 150.23 | 3,402,700 |
| 2025-10-27 | 140.22 | 144.83 | 139.21 | 144.16 | 142.49 | 2,765,600 |
| 2025-10-24 | 138.90 | 140.77 | 138.34 | 138.70 | 137.10 | 1,360,300 |
| 2025-10-23 | 136.65 | 139.05 | 135.59 | 138.45 | 136.85 | 1,182,900 |
| 2025-10-22 | 139.20 | 140.49 | 136.29 | 136.65 | 135.07 | 1,406,600 |
| 2025-10-21 | 135.16 | 141.37 | 135.16 | 140.52 | 138.89 | 1,609,500 |
| 2025-10-20 | 134.55 | 136.78 | 133.78 | 136.61 | 135.03 | 1,291,700 |
| 2025-10-17 | 131.85 | 133.62 | 131.32 | 131.78 | 130.26 | 1,836,600 |
| 2025-10-16 | 137.01 | 137.68 | 131.55 | 132.66 | 131.13 | 1,365,400 |
| 2025-10-15 | 139.24 | 139.67 | 135.76 | 136.76 | 135.18 | 1,091,600 |
| 2025-10-14 | 135.35 | 139.78 | 134.35 | 138.51 | 136.91 | 1,327,000 |
| 2025-10-13 | 136.51 | 138.65 | 135.98 | 136.97 | 135.39 | 1,051,300 |
| 2025-10-10 | 138.37 | 139.00 | 133.61 | 133.65 | 132.10 | 1,146,800 |
| 2025-10-09 | 139.25 | 141.61 | 137.59 | 138.17 | 136.57 | 1,376,100 |
| 2025-10-08 | 136.56 | 138.71 | 135.81 | 137.84 | 136.25 | 1,223,400 |
| 2025-10-07 | 136.48 | 137.60 | 134.60 | 135.80 | 134.23 | 1,729,200 |
| 2025-10-06 | 137.99 | 138.53 | 135.56 | 135.59 | 134.02 | 1,158,600 |
| 2025-10-03 | 139.40 | 139.83 | 137.80 | 138.04 | 136.44 | 889,400 |
| 2025-10-02 | 135.50 | 139.29 | 135.14 | 139.02 | 137.41 | 1,473,100 |
| 2025-10-01 | 135.23 | 136.85 | 134.98 | 135.39 | 133.82 | 1,552,600 |
| 2025-09-30 | 135.39 | 135.81 | 134.27 | 135.43 | 133.86 | 1,793,400 |
| 2025-09-29 | 138.59 | 138.69 | 134.91 | 136.08 | 133.96 | 2,047,700 |
| 2025-09-26 | 135.06 | 138.56 | 135.06 | 138.13 | 135.98 | 1,214,800 |
| 2025-09-25 | 135.81 | 136.66 | 134.70 | 134.76 | 132.66 | 1,701,200 |
| 2025-09-24 | 134.58 | 136.57 | 134.58 | 136.40 | 134.28 | 1,669,400 |
| 2025-09-23 | 135.28 | 138.10 | 134.58 | 135.26 | 133.16 | 1,828,100 |
| 2025-09-22 | 133.05 | 135.63 | 131.93 | 134.68 | 132.58 | 2,225,400 |
| 2025-09-19 | 134.59 | 134.75 | 132.65 | 133.30 | 131.23 | 4,919,200 |
| 2025-09-18 | 136.00 | 138.10 | 133.79 | 134.30 | 132.21 | 3,676,100 |
| 2025-09-17 | 141.99 | 146.42 | 141.00 | 142.80 | 140.58 | 1,485,600 |
| 2025-09-16 | 142.64 | 144.92 | 141.99 | 142.93 | 140.71 | 2,037,300 |
| 2025-09-15 | 141.10 | 142.17 | 139.22 | 141.57 | 139.37 | 1,548,000 |
| 2025-09-12 | 143.28 | 143.58 | 141.26 | 141.35 | 139.15 | 929,900 |
| 2025-09-11 | 141.78 | 145.67 | 141.58 | 143.75 | 141.51 | 1,515,200 |
| 2025-09-10 | 141.42 | 143.75 | 141.17 | 141.88 | 139.67 | 1,439,200 |
| 2025-09-09 | 144.72 | 146.12 | 140.98 | 141.02 | 138.83 | 1,689,700 |
| 2025-09-08 | 147.58 | 147.58 | 143.53 | 144.02 | 141.78 | 2,331,300 |
| 2025-09-05 | 146.53 | 150.24 | 145.28 | 147.26 | 144.97 | 1,374,700 |
| 2025-09-04 | 144.90 | 145.16 | 142.30 | 144.94 | 142.68 | 1,141,000 |
| 2025-09-03 | 146.19 | 146.19 | 142.73 | 145.21 | 142.95 | 1,125,000 |
| 2025-09-02 | 145.96 | 147.00 | 144.05 | 146.40 | 144.12 | 1,202,300 |
| 2025-08-29 | 149.89 | 150.75 | 148.29 | 148.73 | 146.42 | 911,600 |
| 2025-08-28 | 151.06 | 151.16 | 148.04 | 149.80 | 147.47 | 1,083,300 |
| 2025-08-27 | 147.45 | 150.66 | 147.20 | 150.33 | 147.99 | 943,400 |
| 2025-08-26 | 149.20 | 151.05 | 147.44 | 147.95 | 145.65 | 1,469,200 |
| 2025-08-25 | 148.33 | 150.31 | 148.31 | 149.55 | 147.22 | 1,083,500 |
| 2025-08-22 | 143.33 | 148.99 | 143.33 | 147.93 | 145.63 | 1,410,300 |
| 2025-08-21 | 142.74 | 143.97 | 142.40 | 143.25 | 141.02 | 986,200 |
| 2025-08-20 | 146.22 | 146.22 | 143.15 | 143.47 | 141.24 | 1,190,900 |
| 2025-08-19 | 145.21 | 147.45 | 144.23 | 145.91 | 143.64 | 1,383,700 |
| 2025-08-18 | 145.68 | 147.65 | 144.29 | 144.65 | 142.40 | 1,118,500 |
| 2025-08-15 | 151.00 | 151.32 | 144.84 | 145.41 | 143.15 | 2,180,300 |
| 2025-08-14 | 143.33 | 144.56 | 141.61 | 144.35 | 142.10 | 1,155,100 |
| 2025-08-13 | 142.00 | 146.10 | 141.71 | 145.84 | 143.57 | 1,342,700 |
| 2025-08-12 | 139.00 | 142.39 | 138.45 | 141.43 | 139.23 | 1,011,300 |
| 2025-08-11 | 138.58 | 138.65 | 135.80 | 137.72 | 135.58 | 1,474,300 |
| 2025-08-08 | 138.76 | 139.79 | 137.83 | 138.98 | 136.82 | 1,066,800 |
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.