Nucor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 138.76 | 139.79 | 137.83 | 138.98 | 136.82 | 1,066,800 |
| 2025-08-07 | 140.49 | 141.65 | 136.36 | 137.79 | 135.65 | 1,225,700 |
| 2025-08-06 | 138.73 | 139.50 | 137.74 | 138.52 | 136.36 | 852,000 |
| 2025-08-05 | 137.05 | 139.94 | 136.68 | 139.45 | 137.28 | 1,035,300 |
| 2025-08-04 | 138.71 | 139.89 | 136.90 | 136.98 | 134.85 | 1,190,900 |
| 2025-08-01 | 139.38 | 140.29 | 137.31 | 138.67 | 136.51 | 1,721,000 |
| 2025-07-31 | 142.56 | 144.67 | 141.45 | 143.07 | 140.84 | 2,753,300 |
| 2025-07-30 | 140.67 | 143.68 | 139.10 | 142.95 | 140.73 | 2,675,200 |
| 2025-07-29 | 134.75 | 141.04 | 134.03 | 140.64 | 138.45 | 4,232,700 |
| 2025-07-28 | 145.83 | 147.15 | 144.06 | 144.52 | 142.27 | 2,404,200 |
| 2025-07-25 | 141.81 | 146.00 | 140.30 | 145.83 | 143.56 | 1,983,700 |
| 2025-07-24 | 143.68 | 144.42 | 140.63 | 141.43 | 139.23 | 2,069,700 |
| 2025-07-23 | 144.47 | 146.15 | 144.16 | 145.00 | 142.74 | 1,685,100 |
| 2025-07-22 | 142.13 | 144.44 | 141.31 | 143.77 | 141.53 | 1,473,300 |
| 2025-07-21 | 143.08 | 144.12 | 141.75 | 142.15 | 139.94 | 1,362,000 |
| 2025-07-18 | 140.85 | 141.20 | 139.26 | 140.63 | 138.44 | 1,492,200 |
| 2025-07-17 | 137.85 | 141.04 | 137.51 | 140.75 | 138.56 | 1,109,800 |
| 2025-07-16 | 138.31 | 139.16 | 135.60 | 137.79 | 135.65 | 1,535,900 |
| 2025-07-15 | 142.00 | 142.23 | 138.26 | 138.38 | 136.23 | 1,486,200 |
| 2025-07-14 | 140.86 | 142.91 | 140.67 | 141.57 | 139.37 | 1,419,900 |
| 2025-07-11 | 142.55 | 143.75 | 141.03 | 142.40 | 140.18 | 1,243,000 |
| 2025-07-10 | 142.55 | 145.04 | 141.54 | 143.31 | 141.08 | 1,967,700 |
| 2025-07-09 | 139.60 | 140.34 | 137.98 | 139.70 | 137.53 | 1,459,000 |
| 2025-07-08 | 137.86 | 141.26 | 137.38 | 139.73 | 137.56 | 1,975,000 |
| 2025-07-07 | 136.50 | 139.11 | 135.94 | 136.95 | 134.82 | 1,546,800 |
| 2025-07-03 | 138.09 | 139.27 | 137.48 | 137.87 | 135.72 | 1,029,100 |
| 2025-07-02 | 135.00 | 139.10 | 134.38 | 138.86 | 136.70 | 1,970,600 |
| 2025-07-01 | 129.23 | 134.65 | 128.46 | 134.11 | 132.02 | 2,092,900 |
| 2025-06-30 | 130.83 | 131.88 | 129.50 | 129.54 | 127.52 | 2,578,600 |
| 2025-06-27 | 130.67 | 131.82 | 129.87 | 131.43 | 128.84 | 2,860,500 |
| 2025-06-26 | 129.45 | 131.32 | 128.78 | 130.61 | 128.04 | 1,838,300 |
| 2025-06-25 | 128.07 | 128.73 | 127.75 | 128.21 | 125.69 | 1,713,600 |
| 2025-06-24 | 127.58 | 129.25 | 126.50 | 128.20 | 125.68 | 2,039,100 |
| 2025-06-23 | 123.25 | 126.39 | 122.82 | 125.99 | 123.51 | 1,789,500 |
| 2025-06-20 | 129.16 | 129.49 | 123.32 | 124.30 | 121.85 | 5,239,700 |
| 2025-06-18 | 126.47 | 129.10 | 125.31 | 126.18 | 123.70 | 4,038,500 |
| 2025-06-17 | 121.83 | 123.45 | 120.40 | 122.20 | 119.79 | 1,855,500 |
| 2025-06-16 | 122.90 | 123.44 | 120.48 | 121.67 | 119.28 | 2,517,300 |
| 2025-06-13 | 117.53 | 122.04 | 117.21 | 121.92 | 119.52 | 3,304,200 |
| 2025-06-12 | 116.04 | 118.59 | 115.66 | 118.45 | 116.12 | 2,132,400 |
| 2025-06-11 | 120.00 | 120.47 | 116.21 | 117.13 | 114.82 | 3,617,300 |
| 2025-06-10 | 123.00 | 125.56 | 122.68 | 124.68 | 122.23 | 1,881,800 |
| 2025-06-09 | 123.36 | 123.85 | 120.00 | 122.53 | 120.12 | 1,642,500 |
| 2025-06-06 | 120.20 | 123.07 | 119.99 | 121.57 | 119.18 | 2,061,200 |
| 2025-06-05 | 122.00 | 122.23 | 118.14 | 118.75 | 116.41 | 2,429,900 |
| 2025-06-04 | 122.38 | 124.00 | 121.04 | 121.86 | 119.46 | 2,248,800 |
| 2025-06-03 | 119.04 | 122.44 | 115.35 | 122.32 | 119.91 | 4,854,700 |
| 2025-06-02 | 122.91 | 125.75 | 117.89 | 120.40 | 118.03 | 7,457,300 |
| 2025-05-30 | 107.75 | 109.50 | 106.21 | 109.36 | 107.21 | 3,548,200 |
| 2025-05-29 | 108.87 | 109.28 | 106.61 | 108.94 | 106.80 | 2,437,400 |
| 2025-05-28 | 109.76 | 110.60 | 108.43 | 108.84 | 106.70 | 1,548,800 |
| 2025-05-27 | 109.57 | 109.98 | 107.82 | 109.38 | 107.23 | 2,620,400 |
| 2025-05-23 | 108.79 | 110.69 | 106.79 | 108.49 | 106.35 | 3,908,400 |
| 2025-05-22 | 111.19 | 111.63 | 109.78 | 110.69 | 108.51 | 1,526,900 |
| 2025-05-21 | 113.73 | 114.75 | 111.47 | 111.72 | 109.52 | 1,959,300 |
| 2025-05-20 | 115.61 | 115.61 | 114.61 | 115.00 | 112.74 | 1,198,400 |
| 2025-05-19 | 113.96 | 116.05 | 113.54 | 115.82 | 113.54 | 1,630,700 |
| 2025-05-16 | 115.10 | 116.34 | 113.89 | 116.16 | 113.87 | 1,833,400 |
| 2025-05-15 | 115.57 | 116.01 | 114.06 | 115.46 | 113.19 | 2,020,100 |
| 2025-05-14 | 118.69 | 119.70 | 116.57 | 117.10 | 114.80 | 1,864,800 |
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.