Nucor Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	48.310	48.610	46.760	46.950	40.828	2,143,300
2019-08-22	49.430	49.450	48.650	48.930	42.550	1,352,100
2019-08-21	49.670	49.850	49.150	49.190	42.776	1,673,200
2019-08-20	49.240	49.850	48.940	49.030	42.637	1,506,400
2019-08-19	49.680	50.370	49.620	49.910	43.402	1,962,900
2019-08-16	48.010	49.190	47.910	48.760	42.402	1,381,200
2019-08-15	48.700	48.860	47.350	47.710	41.489	1,651,300
2019-08-14	49.280	49.690	48.470	48.490	42.167	2,185,400
2019-08-13	49.200	51.180	48.950	50.170	43.628	2,508,000
2019-08-12	50.820	50.820	49.080	49.360	42.924	1,983,100
2019-08-09	51.710	51.910	50.600	51.060	44.402	1,500,800
2019-08-08	51.760	52.390	51.430	52.170	45.367	1,374,500
2019-08-07	50.750	51.430	50.450	51.250	44.567	1,920,800
2019-08-06	50.930	51.430	50.200	51.340	44.646	1,470,500
2019-08-05	51.520	51.720	50.350	50.750	44.133	2,128,100
2019-08-02	52.900	53.270	51.830	52.570	45.715	1,805,600
2019-08-01	53.850	54.740	52.520	53.060	46.141	2,882,200
2019-07-31	56.280	56.390	54.200	54.380	47.289	2,888,500
2019-07-30	55.370	56.260	55.110	56.250	48.915	1,693,200
2019-07-29	55.900	56.110	55.440	55.730	48.463	1,552,400
2019-07-26	56.050	56.290	55.780	56.160	48.837	1,916,300
2019-07-25	56.690	56.760	56.040	56.200	48.872	1,723,900
2019-07-24	56.050	56.710	55.990	56.580	49.202	1,497,400
2019-07-23	56.600	57.000	55.650	56.580	49.202	1,914,900
2019-07-22	57.050	57.170	55.410	56.270	48.933	2,922,100
2019-07-19	55.470	56.910	54.930	56.710	49.315	4,016,600
2019-07-18	55.080	55.270	54.140	54.690	47.559	2,432,000
2019-07-17	55.340	55.540	54.470	54.700	47.568	2,043,900
2019-07-16	55.370	56.380	55.100	55.560	48.315	2,215,800
2019-07-15	55.540	55.710	54.720	55.230	48.028	1,478,100
2019-07-12	54.400	55.280	54.250	55.170	47.976	1,906,600
2019-07-11	53.980	54.250	53.360	54.100	47.046	2,035,600
2019-07-10	54.970	55.190	54.130	54.170	47.107	1,529,300
2019-07-09	54.120	54.620	53.580	54.520	47.411	3,120,900
2019-07-08	55.050	55.380	54.230	54.550	47.437	2,001,400
2019-07-05	54.750	55.510	54.460	55.310	48.098	1,822,700
2019-07-03	55.300	55.480	55.060	55.290	48.081	910,600
2019-07-02	55.370	55.400	55.000	55.140	47.950	1,831,000
2019-07-01	55.590	55.830	55.180	55.670	48.411	1,697,200
2019-06-28	54.900	55.150	54.410	55.100	47.915	2,259,300
2019-06-27	54.990	55.110	54.360	54.570	47.455	1,593,900
2019-06-26	54.830	55.430	54.280	55.120	47.585	3,326,900
2019-06-25	54.030	55.210	53.790	54.290	46.868	3,280,500
2019-06-24	53.780	54.220	53.140	53.740	46.394	2,439,600
2019-06-21	53.980	54.380	53.670	53.940	46.566	4,127,000
2019-06-20	54.990	55.410	53.420	53.810	46.454	3,689,600
2019-06-19	53.740	54.790	53.530	54.250	46.834	5,546,800
2019-06-18	51.300	53.180	51.300	52.620	45.427	2,863,200
2019-06-17	51.000	51.560	50.300	50.750	43.812	2,588,500
2019-06-14	51.910	52.150	51.540	51.700	44.632	1,553,600
2019-06-13	51.410	52.440	51.350	52.140	45.012	1,973,500
2019-06-12	51.580	51.820	51.050	51.130	44.140	1,674,700
2019-06-11	52.120	52.290	51.460	51.740	44.667	2,211,700
2019-06-10	51.110	51.660	50.790	50.940	43.976	4,174,400
2019-06-07	50.460	51.050	49.850	50.840	43.890	2,243,900
2019-06-06	50.700	50.970	50.030	50.420	43.527	3,471,400
2019-06-05	50.300	50.600	49.560	50.590	43.674	2,824,200
2019-06-04	50.250	50.430	49.580	50.150	43.294	3,760,100
2019-06-03	48.000	49.820	47.990	49.780	42.975	3,432,400
2019-05-31	47.730	48.540	47.130	48.000	41.438	3,610,000

← NewerPage 31 of 79 · 4,732 trading daysOlder →

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.