Nucor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 140.00 | 143.06 | 138.22 | 142.52 | 139.08 | 3,061,000 |
| 2025-02-14 | 136.22 | 137.93 | 135.28 | 137.77 | 134.45 | 2,108,900 |
| 2025-02-13 | 133.52 | 135.93 | 132.41 | 135.55 | 132.28 | 2,423,400 |
| 2025-02-12 | 136.39 | 137.48 | 133.46 | 133.55 | 130.33 | 2,827,200 |
| 2025-02-11 | 139.36 | 141.50 | 137.26 | 138.11 | 134.78 | 4,278,800 |
| 2025-02-10 | 136.80 | 140.82 | 136.37 | 137.53 | 134.22 | 5,613,100 |
| 2025-02-07 | 133.90 | 135.73 | 130.07 | 130.26 | 127.12 | 3,571,400 |
| 2025-02-06 | 134.96 | 136.08 | 132.33 | 133.20 | 129.99 | 2,891,100 |
| 2025-02-05 | 131.19 | 133.42 | 130.75 | 133.22 | 130.01 | 2,669,200 |
| 2025-02-04 | 129.00 | 131.23 | 128.07 | 130.82 | 127.67 | 3,320,500 |
| 2025-02-03 | 130.19 | 133.43 | 126.23 | 131.30 | 128.14 | 5,054,100 |
| 2025-01-31 | 128.32 | 131.46 | 126.66 | 128.43 | 125.33 | 4,010,000 |
| 2025-01-30 | 128.00 | 128.85 | 126.70 | 128.68 | 125.58 | 3,125,300 |
| 2025-01-29 | 126.75 | 128.78 | 125.76 | 126.87 | 123.81 | 2,738,900 |
| 2025-01-28 | 121.97 | 127.79 | 119.30 | 126.55 | 123.50 | 4,913,300 |
| 2025-01-27 | 122.69 | 123.27 | 121.16 | 121.97 | 119.03 | 3,103,900 |
| 2025-01-24 | 124.00 | 124.54 | 121.36 | 122.17 | 119.23 | 2,399,900 |
| 2025-01-23 | 122.08 | 124.39 | 121.82 | 122.06 | 119.12 | 3,000,000 |
| 2025-01-22 | 124.74 | 125.83 | 121.66 | 122.09 | 119.15 | 2,739,800 |
| 2025-01-21 | 126.50 | 127.74 | 124.11 | 125.07 | 122.06 | 2,220,400 |
| 2025-01-17 | 124.27 | 126.14 | 123.81 | 124.53 | 121.53 | 1,858,500 |
| 2025-01-16 | 123.90 | 124.20 | 122.73 | 123.36 | 120.39 | 1,189,100 |
| 2025-01-15 | 124.27 | 124.30 | 121.93 | 123.08 | 120.11 | 2,054,600 |
| 2025-01-14 | 123.25 | 123.58 | 120.04 | 121.75 | 118.82 | 2,501,700 |
| 2025-01-13 | 118.36 | 123.55 | 117.60 | 122.88 | 119.92 | 3,023,300 |
| 2025-01-10 | 116.72 | 118.84 | 116.24 | 118.16 | 115.31 | 2,647,800 |
| 2025-01-08 | 120.53 | 121.00 | 116.93 | 118.18 | 115.33 | 2,360,000 |
| 2025-01-07 | 120.76 | 123.45 | 120.24 | 121.28 | 118.36 | 2,223,100 |
| 2025-01-06 | 118.25 | 121.82 | 118.03 | 120.62 | 117.71 | 3,500,000 |
| 2025-01-03 | 114.86 | 116.07 | 112.25 | 115.45 | 112.67 | 2,080,200 |
| 2025-01-02 | 117.80 | 118.68 | 114.38 | 114.48 | 111.72 | 1,383,100 |
| 2024-12-31 | 115.97 | 117.68 | 115.70 | 116.71 | 113.90 | 1,240,000 |
| 2024-12-30 | 116.73 | 116.73 | 115.18 | 115.86 | 112.53 | 1,448,600 |
| 2024-12-27 | 118.09 | 120.31 | 116.73 | 117.28 | 113.91 | 1,330,800 |
| 2024-12-26 | 116.72 | 119.06 | 115.74 | 118.64 | 115.23 | 1,565,300 |
| 2024-12-24 | 116.58 | 117.87 | 115.71 | 117.43 | 114.06 | 886,500 |
| 2024-12-23 | 116.50 | 116.84 | 114.88 | 116.61 | 113.26 | 1,668,600 |
| 2024-12-20 | 114.67 | 117.92 | 113.94 | 116.58 | 113.23 | 10,452,500 |
| 2024-12-19 | 118.40 | 120.12 | 115.29 | 115.78 | 112.45 | 2,869,000 |
| 2024-12-18 | 121.49 | 123.16 | 117.57 | 117.96 | 114.57 | 2,605,800 |
| 2024-12-17 | 121.91 | 124.74 | 119.44 | 120.98 | 117.50 | 3,290,400 |
| 2024-12-16 | 124.00 | 126.10 | 123.01 | 124.16 | 120.59 | 3,090,900 |
| 2024-12-13 | 130.76 | 130.76 | 125.00 | 125.25 | 121.65 | 2,790,700 |
| 2024-12-12 | 135.66 | 136.77 | 130.65 | 131.41 | 127.63 | 2,699,300 |
| 2024-12-11 | 141.03 | 141.03 | 137.70 | 138.44 | 134.46 | 2,082,700 |
| 2024-12-10 | 143.98 | 144.49 | 139.61 | 140.56 | 136.52 | 1,676,200 |
| 2024-12-09 | 144.86 | 147.12 | 143.34 | 144.58 | 140.43 | 1,551,600 |
| 2024-12-06 | 146.38 | 146.39 | 142.31 | 142.57 | 138.47 | 1,838,800 |
| 2024-12-05 | 149.00 | 149.01 | 143.36 | 145.57 | 141.39 | 2,115,800 |
| 2024-12-04 | 154.49 | 154.88 | 148.21 | 149.31 | 145.02 | 2,160,900 |
| 2024-12-03 | 158.29 | 158.48 | 154.64 | 154.98 | 150.53 | 2,043,700 |
| 2024-12-02 | 156.81 | 157.61 | 155.46 | 156.37 | 151.88 | 1,837,300 |
| 2024-11-29 | 155.41 | 156.18 | 153.99 | 154.69 | 150.24 | 920,700 |
| 2024-11-27 | 153.15 | 156.79 | 152.80 | 154.77 | 150.32 | 1,098,800 |
| 2024-11-26 | 155.15 | 156.95 | 152.34 | 154.00 | 149.57 | 1,728,500 |
| 2024-11-25 | 152.86 | 156.48 | 152.54 | 153.44 | 149.03 | 2,694,000 |
| 2024-11-22 | 149.59 | 153.25 | 149.59 | 151.92 | 147.55 | 1,276,300 |
| 2024-11-21 | 148.00 | 150.85 | 146.61 | 149.99 | 145.68 | 1,738,900 |
| 2024-11-20 | 145.91 | 149.94 | 145.49 | 148.17 | 143.91 | 2,260,600 |
| 2024-11-19 | 145.09 | 146.17 | 143.71 | 144.68 | 140.52 | 1,810,000 |
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.