Nucor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 120.84 | 121.37 | 118.72 | 118.96 | 116.62 | 1,929,100 |
| 2025-05-12 | 120.48 | 122.40 | 119.34 | 120.12 | 117.76 | 2,250,300 |
| 2025-05-09 | 115.90 | 116.81 | 114.25 | 115.22 | 112.95 | 1,715,200 |
| 2025-05-08 | 116.04 | 117.16 | 114.49 | 115.49 | 113.22 | 2,084,100 |
| 2025-05-07 | 118.05 | 118.05 | 114.01 | 115.15 | 112.88 | 2,928,900 |
| 2025-05-06 | 119.03 | 120.13 | 116.74 | 116.85 | 114.55 | 2,378,500 |
| 2025-05-05 | 121.59 | 122.89 | 120.42 | 120.49 | 118.12 | 1,368,400 |
| 2025-05-02 | 120.82 | 123.95 | 120.28 | 122.97 | 120.55 | 2,085,700 |
| 2025-05-01 | 120.00 | 121.88 | 119.40 | 119.72 | 117.36 | 1,719,100 |
| 2025-04-30 | 115.03 | 119.68 | 114.79 | 119.37 | 117.02 | 2,970,000 |
| 2025-04-29 | 115.11 | 119.14 | 112.99 | 118.77 | 116.43 | 3,053,500 |
| 2025-04-28 | 115.77 | 118.25 | 115.13 | 116.57 | 114.28 | 2,271,000 |
| 2025-04-25 | 114.80 | 116.26 | 114.27 | 115.72 | 113.44 | 1,562,700 |
| 2025-04-24 | 111.33 | 115.75 | 111.23 | 115.29 | 113.02 | 1,784,100 |
| 2025-04-23 | 113.59 | 115.85 | 111.13 | 111.93 | 109.73 | 1,726,600 |
| 2025-04-22 | 108.11 | 109.88 | 106.57 | 109.62 | 107.46 | 1,939,300 |
| 2025-04-21 | 109.33 | 109.93 | 105.92 | 106.67 | 104.57 | 1,823,500 |
| 2025-04-17 | 109.02 | 112.16 | 108.90 | 110.50 | 108.33 | 2,125,600 |
| 2025-04-16 | 109.30 | 111.61 | 107.80 | 108.95 | 106.81 | 1,757,500 |
| 2025-04-15 | 110.34 | 112.77 | 110.14 | 110.48 | 108.31 | 1,366,600 |
| 2025-04-14 | 113.08 | 113.85 | 110.60 | 110.82 | 108.64 | 2,010,400 |
| 2025-04-11 | 109.71 | 112.00 | 107.38 | 111.24 | 109.05 | 1,779,400 |
| 2025-04-10 | 112.36 | 112.56 | 106.05 | 109.44 | 107.29 | 2,850,600 |
| 2025-04-09 | 103.64 | 116.77 | 102.46 | 115.50 | 113.23 | 4,111,100 |
| 2025-04-08 | 109.50 | 110.77 | 101.55 | 103.68 | 101.64 | 3,178,200 |
| 2025-04-07 | 99.220 | 108.08 | 97.590 | 104.97 | 102.90 | 4,103,300 |
| 2025-04-04 | 106.21 | 106.61 | 99.770 | 103.22 | 101.19 | 3,820,000 |
| 2025-04-03 | 118.37 | 118.63 | 109.54 | 109.79 | 107.63 | 4,247,500 |
| 2025-04-02 | 118.06 | 123.45 | 118.06 | 123.03 | 120.61 | 2,123,600 |
| 2025-04-01 | 119.92 | 120.67 | 118.30 | 119.66 | 117.30 | 1,914,500 |
| 2025-03-31 | 120.00 | 120.74 | 117.12 | 120.34 | 117.97 | 2,700,200 |
| 2025-03-28 | 127.49 | 127.93 | 121.86 | 121.95 | 119.01 | 2,737,200 |
| 2025-03-27 | 126.00 | 128.86 | 124.89 | 127.47 | 124.40 | 2,156,000 |
| 2025-03-26 | 126.89 | 129.11 | 126.58 | 127.30 | 124.23 | 2,337,400 |
| 2025-03-25 | 127.28 | 128.77 | 126.62 | 127.56 | 124.49 | 2,662,000 |
| 2025-03-24 | 127.00 | 129.43 | 125.50 | 127.40 | 124.33 | 4,234,100 |
| 2025-03-21 | 125.24 | 126.58 | 119.57 | 122.01 | 119.07 | 10,007,400 |
| 2025-03-20 | 129.50 | 130.67 | 128.38 | 129.50 | 126.38 | 2,799,400 |
| 2025-03-19 | 130.34 | 131.52 | 129.11 | 131.05 | 127.89 | 1,860,800 |
| 2025-03-18 | 130.00 | 130.49 | 128.45 | 129.81 | 126.68 | 2,168,100 |
| 2025-03-17 | 130.48 | 130.96 | 127.60 | 129.50 | 126.38 | 3,702,500 |
| 2025-03-14 | 131.88 | 133.09 | 130.49 | 132.09 | 128.91 | 2,111,300 |
| 2025-03-13 | 130.64 | 133.82 | 129.14 | 129.56 | 126.44 | 1,969,300 |
| 2025-03-12 | 129.52 | 132.88 | 128.61 | 130.86 | 127.71 | 2,154,700 |
| 2025-03-11 | 126.70 | 131.96 | 126.13 | 129.90 | 126.77 | 3,149,300 |
| 2025-03-10 | 130.58 | 132.10 | 125.72 | 126.70 | 123.65 | 3,432,900 |
| 2025-03-07 | 132.79 | 135.38 | 131.53 | 133.72 | 130.50 | 3,383,900 |
| 2025-03-06 | 131.48 | 133.44 | 129.49 | 131.99 | 128.81 | 2,668,100 |
| 2025-03-05 | 131.08 | 133.38 | 130.03 | 132.49 | 129.30 | 2,787,100 |
| 2025-03-04 | 132.02 | 132.64 | 126.43 | 129.51 | 126.39 | 4,662,000 |
| 2025-03-03 | 139.66 | 140.12 | 131.99 | 134.07 | 130.84 | 3,209,200 |
| 2025-02-28 | 135.20 | 137.57 | 134.05 | 137.47 | 134.16 | 3,848,100 |
| 2025-02-27 | 135.04 | 137.09 | 134.24 | 134.81 | 131.56 | 1,439,100 |
| 2025-02-26 | 137.56 | 139.41 | 133.60 | 134.57 | 131.33 | 1,773,300 |
| 2025-02-25 | 136.18 | 136.79 | 133.42 | 136.08 | 132.80 | 2,066,700 |
| 2025-02-24 | 135.31 | 137.17 | 133.81 | 136.18 | 132.90 | 1,742,200 |
| 2025-02-21 | 140.71 | 141.39 | 134.92 | 135.23 | 131.97 | 2,277,600 |
| 2025-02-20 | 140.25 | 142.60 | 139.18 | 139.95 | 136.58 | 1,895,700 |
| 2025-02-19 | 139.13 | 142.07 | 138.39 | 139.77 | 136.40 | 2,372,000 |
| 2025-02-18 | 140.00 | 143.06 | 138.22 | 142.52 | 139.08 | 3,061,000 |
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.