Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	60.780	60.910	60.250	60.370	51.755	1,821,100
2019-03-04	60.500	61.260	60.010	60.850	52.167	2,076,500
2019-03-01	60.780	61.110	59.880	60.370	51.755	2,004,800
2019-02-28	60.980	60.980	60.290	60.570	51.927	2,428,000
2019-02-27	60.900	61.430	60.470	60.900	52.210	2,706,700
2019-02-26	61.160	61.710	60.930	61.060	52.347	1,278,000
2019-02-25	61.360	61.590	60.980	61.460	52.690	1,766,200
2019-02-22	61.560	62.040	60.970	61.190	52.458	1,852,500
2019-02-21	61.440	61.700	60.740	61.060	52.347	2,252,100
2019-02-20	60.170	61.730	59.990	61.480	52.707	2,469,900
2019-02-19	59.250	60.070	59.170	59.890	51.344	2,712,800
2019-02-15	60.620	60.880	59.040	59.500	51.009	3,952,500
2019-02-14	60.700	60.750	59.130	59.730	51.207	4,712,200
2019-02-13	62.010	62.120	60.820	61.250	52.510	2,166,400
2019-02-12	60.410	61.730	60.200	61.580	52.793	2,430,900
2019-02-11	59.650	60.040	59.030	59.900	51.352	2,602,200
2019-02-08	59.320	59.870	58.850	59.820	51.284	2,795,600
2019-02-07	59.980	60.380	58.850	59.340	50.872	2,769,300
2019-02-06	61.120	61.350	60.280	60.440	51.815	3,132,500
2019-02-05	61.930	61.930	61.150	61.380	52.621	2,355,100
2019-02-04	61.470	62.310	61.130	62.100	53.238	2,545,400
2019-02-01	61.260	61.980	61.180	61.480	52.707	2,904,000
2019-01-31	59.740	61.560	58.900	61.240	52.501	4,474,900
2019-01-30	60.270	60.850	59.510	60.340	51.729	3,529,200
2019-01-29	60.210	61.280	59.390	60.130	51.549	3,435,000
2019-01-28	57.660	58.510	56.900	58.500	50.152	2,963,200
2019-01-25	57.850	58.580	57.450	58.100	49.809	3,417,000
2019-01-24	57.010	57.130	56.490	56.870	48.755	1,884,000
2019-01-23	57.860	58.000	56.480	57.280	49.106	2,165,100
2019-01-22	58.120	58.200	57.160	57.700	49.466	3,052,100
2019-01-18	58.180	58.890	57.500	58.730	50.349	3,000,500
2019-01-17	56.620	58.170	56.340	57.740	49.500	1,926,400
2019-01-16	56.000	57.090	55.840	56.870	48.755	2,633,200
2019-01-15	56.390	56.630	55.520	55.880	47.906	1,689,300
2019-01-14	56.210	56.630	55.760	56.260	48.232	1,696,100
2019-01-11	56.190	56.650	55.750	56.590	48.515	1,619,900
2019-01-10	55.780	56.510	55.420	56.490	48.429	2,042,400
2019-01-09	55.990	56.380	54.850	55.920	47.940	2,145,100
2019-01-08	54.180	55.400	54.180	55.260	47.374	2,835,600
2019-01-07	54.270	54.600	53.300	53.420	45.797	3,021,800
2019-01-04	52.660	54.140	52.050	53.830	46.148	2,662,400
2019-01-03	51.760	52.380	50.910	51.300	43.979	3,321,900
2019-01-02	50.870	52.450	50.630	52.210	44.760	2,707,300
2018-12-31	51.950	52.230	51.020	51.810	44.417	1,681,700
2018-12-28	52.240	52.810	51.560	51.900	44.494	1,860,400
2018-12-27	51.590	52.470	50.520	52.460	44.631	2,062,600
2018-12-26	50.530	52.330	49.790	52.310	44.503	1,776,600
2018-12-24	51.440	51.720	50.020	50.030	42.564	994,100
2018-12-21	52.260	53.270	51.590	51.930	44.180	5,453,100
2018-12-20	53.700	54.020	51.610	52.260	44.461	3,036,300
2018-12-19	55.000	56.260	53.270	53.620	45.618	2,614,100
2018-12-18	55.190	55.790	54.480	54.970	46.766	2,841,700
2018-12-17	56.480	57.200	54.130	54.820	46.639	3,694,700
2018-12-14	55.300	57.440	55.300	56.390	47.975	3,614,800
2018-12-13	56.770	56.990	55.520	55.700	47.388	3,120,500
2018-12-12	57.360	57.720	56.200	56.300	47.898	3,010,800
2018-12-11	58.120	58.270	56.220	56.460	48.034	1,578,100
2018-12-10	57.400	57.700	56.070	56.980	48.476	1,887,000
2018-12-07	59.620	60.600	57.290	57.510	48.927	2,205,700
2018-12-06	58.280	59.190	57.350	59.180	50.348	2,284,600

← NewerPage 33 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.