Nucor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 147.00 | 148.50 | 145.93 | 147.25 | 143.02 | 1,569,000 |
| 2024-11-15 | 147.38 | 149.49 | 146.40 | 147.08 | 142.85 | 1,519,600 |
| 2024-11-14 | 151.73 | 152.20 | 145.74 | 146.38 | 142.17 | 1,792,500 |
| 2024-11-13 | 153.51 | 154.69 | 151.43 | 152.20 | 147.83 | 2,465,100 |
| 2024-11-12 | 157.50 | 158.06 | 151.77 | 153.89 | 149.47 | 2,170,600 |
| 2024-11-11 | 160.00 | 161.17 | 158.66 | 159.06 | 154.49 | 2,141,800 |
| 2024-11-08 | 159.89 | 160.92 | 157.50 | 158.84 | 154.28 | 1,704,800 |
| 2024-11-07 | 168.08 | 168.42 | 160.89 | 161.17 | 156.54 | 2,608,900 |
| 2024-11-06 | 164.69 | 170.52 | 160.16 | 167.74 | 162.92 | 7,506,300 |
| 2024-11-05 | 142.56 | 145.19 | 141.33 | 144.61 | 140.45 | 1,227,600 |
| 2024-11-04 | 143.17 | 145.20 | 142.09 | 142.60 | 138.50 | 1,345,700 |
| 2024-11-01 | 141.81 | 144.10 | 141.81 | 143.56 | 139.43 | 1,106,000 |
| 2024-10-31 | 143.00 | 144.09 | 140.76 | 141.84 | 137.76 | 2,299,800 |
| 2024-10-30 | 146.11 | 148.02 | 142.56 | 142.70 | 138.60 | 2,094,000 |
| 2024-10-29 | 147.38 | 149.35 | 146.11 | 147.20 | 142.97 | 1,707,300 |
| 2024-10-28 | 143.23 | 148.24 | 142.62 | 147.73 | 143.48 | 1,864,700 |
| 2024-10-25 | 142.33 | 144.43 | 141.44 | 141.47 | 137.40 | 1,741,400 |
| 2024-10-24 | 141.87 | 144.01 | 140.42 | 141.34 | 137.28 | 1,984,600 |
| 2024-10-23 | 145.99 | 147.50 | 141.53 | 141.66 | 137.59 | 2,785,500 |
| 2024-10-22 | 153.43 | 153.85 | 142.80 | 146.02 | 141.82 | 5,247,000 |
| 2024-10-21 | 158.54 | 159.21 | 155.41 | 156.11 | 151.62 | 2,062,400 |
| 2024-10-18 | 159.17 | 159.49 | 157.12 | 158.24 | 153.69 | 1,954,000 |
| 2024-10-17 | 154.80 | 158.29 | 154.49 | 158.09 | 153.55 | 2,044,600 |
| 2024-10-16 | 152.33 | 154.39 | 152.33 | 154.27 | 149.84 | 1,232,000 |
| 2024-10-15 | 151.50 | 154.87 | 151.31 | 151.64 | 147.28 | 1,843,000 |
| 2024-10-14 | 151.02 | 153.03 | 149.95 | 152.84 | 148.45 | 1,075,900 |
| 2024-10-11 | 150.98 | 153.83 | 150.98 | 151.91 | 147.54 | 1,594,600 |
| 2024-10-10 | 150.85 | 152.75 | 150.39 | 150.90 | 146.56 | 1,055,900 |
| 2024-10-09 | 147.75 | 152.42 | 147.35 | 151.82 | 147.46 | 1,291,000 |
| 2024-10-08 | 150.43 | 151.24 | 146.62 | 148.11 | 143.85 | 1,702,600 |
| 2024-10-07 | 150.00 | 153.40 | 150.00 | 152.75 | 148.36 | 1,208,500 |
| 2024-10-04 | 153.29 | 154.38 | 150.93 | 151.44 | 147.09 | 1,036,200 |
| 2024-10-03 | 150.09 | 151.65 | 149.53 | 151.29 | 146.94 | 1,715,300 |
| 2024-10-02 | 153.17 | 155.15 | 150.67 | 151.45 | 147.10 | 1,547,700 |
| 2024-10-01 | 149.90 | 153.52 | 149.90 | 152.71 | 148.32 | 1,262,500 |
| 2024-09-30 | 150.13 | 150.93 | 148.91 | 150.34 | 146.02 | 1,415,700 |
| 2024-09-27 | 151.06 | 152.42 | 149.77 | 150.13 | 145.82 | 895,000 |
| 2024-09-26 | 152.18 | 152.54 | 149.89 | 150.59 | 145.74 | 1,382,300 |
| 2024-09-25 | 150.20 | 150.37 | 148.36 | 148.88 | 144.08 | 986,100 |
| 2024-09-24 | 150.06 | 152.14 | 149.44 | 150.61 | 145.76 | 1,465,000 |
| 2024-09-23 | 146.62 | 147.39 | 144.95 | 147.00 | 142.26 | 1,486,600 |
| 2024-09-20 | 148.05 | 148.56 | 145.27 | 146.31 | 141.60 | 3,915,300 |
| 2024-09-19 | 146.70 | 149.40 | 145.60 | 149.00 | 144.20 | 1,939,900 |
| 2024-09-18 | 143.00 | 145.59 | 141.49 | 142.98 | 138.37 | 1,426,900 |
| 2024-09-17 | 139.45 | 144.45 | 138.40 | 142.18 | 137.60 | 2,296,500 |
| 2024-09-16 | 144.27 | 144.75 | 142.30 | 142.96 | 138.35 | 1,390,200 |
| 2024-09-13 | 141.35 | 145.14 | 141.35 | 143.59 | 138.96 | 1,144,800 |
| 2024-09-12 | 138.88 | 140.74 | 137.72 | 140.60 | 136.07 | 1,358,100 |
| 2024-09-11 | 138.51 | 139.18 | 133.42 | 137.77 | 133.33 | 1,889,700 |
| 2024-09-10 | 141.25 | 141.27 | 138.03 | 139.61 | 135.11 | 1,094,800 |
| 2024-09-09 | 141.60 | 143.51 | 140.74 | 140.92 | 136.38 | 1,350,700 |
| 2024-09-06 | 139.44 | 141.61 | 137.91 | 138.79 | 134.32 | 1,310,500 |
| 2024-09-05 | 142.39 | 142.81 | 138.64 | 139.60 | 135.10 | 1,662,600 |
| 2024-09-04 | 143.90 | 145.39 | 141.25 | 141.71 | 137.14 | 1,544,700 |
| 2024-09-03 | 149.77 | 150.00 | 143.93 | 144.43 | 139.78 | 1,544,600 |
| 2024-08-30 | 150.15 | 152.29 | 150.06 | 151.91 | 147.02 | 1,441,400 |
| 2024-08-29 | 148.95 | 151.34 | 148.11 | 150.02 | 145.19 | 997,600 |
| 2024-08-28 | 149.03 | 149.82 | 147.30 | 148.04 | 143.27 | 1,126,900 |
| 2024-08-27 | 150.13 | 151.65 | 148.59 | 150.37 | 145.53 | 1,388,000 |
| 2024-08-26 | 150.07 | 152.55 | 149.12 | 150.44 | 145.59 | 1,226,200 |
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.