Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	50.110	50.750	49.120	49.280	42.543	2,921,300
2019-05-29	50.440	51.000	50.170	50.760	43.821	2,870,800
2019-05-28	51.160	51.470	50.560	51.010	44.037	3,851,400
2019-05-24	52.000	52.350	51.120	51.160	44.166	1,836,700
2019-05-23	51.900	51.910	51.000	51.390	44.365	2,553,000
2019-05-22	53.240	53.500	52.500	52.880	45.651	2,003,400
2019-05-21	53.100	53.910	52.940	53.680	46.342	1,771,000
2019-05-20	52.930	53.250	52.550	52.620	45.427	1,939,900
2019-05-17	53.960	54.220	52.510	53.290	46.005	2,709,800
2019-05-16	55.180	55.440	54.630	54.980	47.464	1,173,000
2019-05-15	54.150	55.110	53.880	54.870	47.369	1,409,600
2019-05-14	54.910	55.520	54.630	55.180	47.637	1,837,600
2019-05-13	55.400	55.800	54.040	54.690	47.214	3,261,900
2019-05-10	56.380	56.930	55.780	56.800	49.035	1,950,900
2019-05-09	55.490	56.740	54.990	56.560	48.828	2,146,400
2019-05-08	55.880	57.180	55.830	56.420	48.707	2,770,100
2019-05-07	56.200	56.520	55.450	56.180	48.500	2,182,400
2019-05-06	56.340	56.950	56.140	56.680	48.932	1,680,200
2019-05-03	56.400	57.920	56.380	57.650	49.769	2,104,800
2019-05-02	55.600	56.380	55.310	55.900	48.258	2,404,700
2019-05-01	56.960	57.220	55.750	55.850	48.215	2,237,600
2019-04-30	56.790	57.350	56.370	57.070	49.268	2,729,500
2019-04-29	56.200	56.940	55.990	56.880	49.104	2,300,000
2019-04-26	57.380	57.530	56.310	56.390	48.681	2,260,300
2019-04-25	58.280	58.700	57.200	57.400	49.553	2,598,400
2019-04-24	58.370	59.190	58.080	58.320	50.347	2,805,900
2019-04-23	57.680	58.970	56.790	58.620	50.606	4,806,300
2019-04-22	57.530	57.650	56.770	56.980	49.191	2,421,900
2019-04-18	58.020	58.190	57.340	57.500	49.640	3,601,400
2019-04-17	58.840	59.300	57.940	58.000	50.071	2,260,900
2019-04-16	58.120	58.390	57.830	58.220	50.261	1,754,900
2019-04-15	58.500	58.500	57.790	57.900	49.985	1,993,800
2019-04-12	58.400	58.870	57.990	58.540	50.537	2,208,300
2019-04-11	58.240	58.410	57.310	57.670	49.786	2,387,200
2019-04-10	58.950	59.070	57.860	58.230	50.270	2,069,400
2019-04-09	60.080	60.080	58.760	58.840	50.796	1,930,500
2019-04-08	60.700	60.700	60.090	60.480	52.212	1,728,900
2019-04-05	60.890	61.170	60.410	60.690	52.394	1,843,600
2019-04-04	60.720	60.920	60.380	60.700	52.402	1,773,900
2019-04-03	60.090	60.860	60.030	60.580	52.299	2,380,000
2019-04-02	59.920	59.920	59.020	59.490	51.358	1,675,300
2019-04-01	59.210	59.750	58.750	59.710	51.547	2,350,100
2019-03-29	58.110	58.800	58.040	58.350	50.373	2,882,400
2019-03-28	57.620	57.800	56.950	57.620	49.743	1,587,800
2019-03-27	57.000	57.660	56.820	57.580	49.363	2,306,100
2019-03-26	57.440	57.540	56.550	56.940	48.815	1,926,900
2019-03-25	56.950	57.490	56.460	56.880	48.763	1,504,000
2019-03-22	58.230	58.350	56.680	57.000	48.866	2,190,600
2019-03-21	57.760	59.020	57.630	58.820	50.426	1,612,400
2019-03-20	59.010	59.010	57.320	58.150	49.852	1,622,300
2019-03-19	59.280	59.700	58.630	58.970	50.555	2,448,800
2019-03-18	58.870	59.490	58.550	58.910	50.504	2,606,400
2019-03-15	58.790	59.310	58.170	58.530	50.178	4,344,000
2019-03-14	59.190	59.210	58.680	58.820	50.426	2,536,300
2019-03-13	59.530	59.850	59.240	59.500	51.009	2,048,200
2019-03-12	59.190	59.610	58.960	59.060	50.632	1,753,400
2019-03-11	57.580	58.990	57.340	58.970	50.555	2,691,100
2019-03-08	58.470	58.470	57.600	57.790	49.543	2,013,800
2019-03-07	59.500	59.600	58.900	59.010	50.589	2,631,200
2019-03-06	60.480	60.550	59.620	59.650	51.138	1,807,300

← NewerPage 32 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.