Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	61.190	61.780	59.590	59.660	50.757	3,068,300
2018-12-03	62.080	62.780	60.510	61.190	52.058	2,519,600
2018-11-30	59.570	60.490	59.570	60.410	51.395	2,403,200
2018-11-29	59.690	60.490	59.000	59.980	51.029	1,658,700
2018-11-28	58.250	59.660	57.050	59.650	50.748	2,360,600
2018-11-27	58.700	59.010	57.130	58.280	49.582	3,437,700
2018-11-26	59.710	60.730	59.310	59.400	50.535	1,936,800
2018-11-23	59.480	59.840	58.230	59.420	50.552	1,019,100
2018-11-21	60.720	61.430	59.650	60.660	51.607	1,981,200
2018-11-20	61.230	61.420	59.610	60.180	51.199	2,426,800
2018-11-19	63.180	63.180	61.670	62.140	52.866	1,785,800
2018-11-16	62.600	63.810	62.600	63.230	53.794	2,989,500
2018-11-15	61.840	63.070	61.630	62.850	53.470	2,041,700
2018-11-14	63.350	63.930	61.570	62.100	52.832	1,903,900
2018-11-13	62.270	64.110	62.270	63.080	53.666	1,990,400
2018-11-12	62.510	63.300	61.970	62.160	52.883	2,603,600
2018-11-09	63.300	63.510	61.670	62.780	53.411	3,217,000
2018-11-08	63.920	64.480	63.610	64.120	54.551	2,922,300
2018-11-07	63.150	64.250	62.510	64.210	54.627	4,019,600
2018-11-06	61.290	62.490	61.290	62.430	53.113	2,166,800
2018-11-05	60.790	62.200	60.750	61.360	52.203	3,617,300
2018-11-02	60.580	60.870	59.470	60.520	51.488	2,868,200
2018-11-01	59.680	60.150	58.780	60.010	51.054	3,035,600
2018-10-31	58.700	59.720	58.560	59.120	50.297	3,923,000
2018-10-30	56.920	58.150	56.800	57.910	49.268	3,865,200
2018-10-29	57.040	57.780	56.180	56.850	48.366	3,574,600
2018-10-26	56.260	57.350	55.550	56.130	47.753	4,610,100
2018-10-25	56.200	58.190	56.070	57.720	49.106	3,944,300
2018-10-24	58.200	59.010	55.590	55.660	47.353	4,707,600
2018-10-23	57.640	58.980	57.140	58.620	49.872	3,619,000
2018-10-22	58.530	59.520	58.200	59.180	50.348	2,767,900
2018-10-19	58.410	58.900	58.000	58.390	49.676	3,484,000
2018-10-18	58.790	59.090	56.910	58.300	49.599	3,846,100
2018-10-17	59.040	59.130	58.010	59.090	50.272	2,446,200
2018-10-16	59.000	59.670	58.590	58.950	50.152	3,462,700
2018-10-15	60.060	60.680	58.750	58.770	49.999	3,280,000
2018-10-12	61.790	61.790	60.160	60.810	51.735	3,151,900
2018-10-11	61.000	61.800	60.200	60.460	51.437	2,474,700
2018-10-10	63.600	63.880	61.010	61.040	51.931	3,776,900
2018-10-09	64.580	64.700	63.620	63.700	54.194	1,747,500
2018-10-08	64.230	64.800	63.770	64.720	55.061	1,567,200
2018-10-05	64.690	65.050	63.540	64.290	54.696	1,790,100
2018-10-04	65.560	66.030	64.560	65.000	55.300	1,632,000
2018-10-03	65.580	65.630	65.040	65.390	55.631	2,066,900
2018-10-02	64.210	65.420	64.080	65.300	55.555	2,318,200
2018-10-01	63.780	64.830	63.420	64.300	54.704	3,059,200
2018-09-28	62.970	63.650	62.900	63.450	53.981	1,825,200
2018-09-27	63.120	63.460	62.700	63.070	53.658	1,522,200
2018-09-26	64.450	64.570	63.210	63.290	53.522	1,934,800
2018-09-25	64.020	64.830	64.000	64.660	54.680	1,817,300
2018-09-24	64.400	65.070	63.620	63.690	53.860	1,368,700
2018-09-21	64.540	64.870	63.620	64.380	54.443	3,230,200
2018-09-20	65.810	65.900	64.270	64.410	54.469	1,730,000
2018-09-19	64.750	65.370	64.560	64.840	54.832	1,666,400
2018-09-18	63.500	64.800	63.390	64.270	54.350	1,997,000
2018-09-17	62.720	63.790	62.700	63.050	53.319	1,310,100
2018-09-14	63.400	63.450	61.860	62.580	52.921	2,479,300
2018-09-13	64.170	64.380	63.300	63.500	53.699	1,430,800
2018-09-12	63.010	63.800	62.650	63.560	53.750	1,536,600
2018-09-11	61.740	62.850	61.300	62.700	53.023	2,107,200

← NewerPage 34 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.