Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	63.410	63.610	62.390	62.440	52.803	1,300,100
2018-09-07	63.700	63.700	62.540	63.240	53.479	2,100,500
2018-09-06	62.970	64.140	62.870	63.310	53.538	1,750,200
2018-09-05	62.040	63.800	61.840	63.630	53.809	3,208,100
2018-09-04	61.760	62.510	61.260	62.210	52.608	2,841,400
2018-08-31	62.450	63.010	62.250	62.500	52.853	2,203,100
2018-08-30	63.660	63.760	62.550	62.790	53.099	2,276,200
2018-08-29	63.830	64.500	63.090	64.090	54.198	1,571,100
2018-08-28	64.150	64.490	63.370	63.830	53.978	1,225,900
2018-08-27	62.960	63.920	62.820	63.710	53.877	1,587,300
2018-08-24	62.770	63.130	62.120	62.520	52.870	3,158,000
2018-08-23	63.490	63.490	61.890	62.020	52.448	2,074,700
2018-08-22	63.950	64.230	63.590	63.790	53.944	1,454,400
2018-08-21	62.690	64.260	62.690	63.800	53.953	2,835,300
2018-08-20	62.650	63.060	62.390	62.550	52.896	2,766,100
2018-08-17	61.680	62.600	60.930	62.380	52.752	2,155,200
2018-08-16	61.480	62.300	61.260	61.760	52.228	3,865,100
2018-08-15	62.530	62.690	60.960	61.110	51.678	3,765,600
2018-08-14	63.330	63.710	63.240	63.560	53.750	1,345,700
2018-08-13	63.720	64.180	63.090	63.160	53.412	2,836,300
2018-08-10	62.890	63.930	62.560	63.450	53.657	2,980,300
2018-08-09	64.420	64.610	63.360	63.410	53.623	2,159,000
2018-08-08	64.680	64.960	64.120	64.440	54.494	1,196,600
2018-08-07	64.820	65.350	64.460	64.540	54.579	1,502,500
2018-08-06	64.260	64.540	63.770	64.010	54.130	2,436,800
2018-08-03	64.850	65.080	64.150	64.470	54.519	1,589,600
2018-08-02	64.850	65.320	64.210	64.540	54.579	3,081,900
2018-08-01	66.860	67.390	65.450	65.690	55.551	3,227,900
2018-07-31	67.210	67.760	66.300	66.930	56.600	3,188,500
2018-07-30	67.890	68.060	67.080	67.210	56.836	2,654,900
2018-07-27	67.810	68.050	67.340	67.610	57.175	1,672,600
2018-07-26	67.500	67.700	66.370	67.560	57.132	2,866,500
2018-07-25	67.960	68.100	67.260	67.980	57.488	3,102,600
2018-07-24	68.380	68.840	67.430	67.820	57.352	4,795,600
2018-07-23	66.490	67.390	65.870	66.720	56.422	3,013,900
2018-07-20	65.090	66.470	64.910	66.250	56.025	3,219,800
2018-07-19	65.000	65.390	63.340	64.670	54.689	3,770,700
2018-07-18	64.870	65.900	64.750	65.610	55.483	2,634,400
2018-07-17	63.960	64.770	63.810	64.620	54.646	1,861,500
2018-07-16	64.270	64.640	63.780	64.010	54.130	1,359,400
2018-07-13	63.870	64.350	63.780	64.120	54.223	1,272,200
2018-07-12	64.500	64.870	63.830	63.870	54.012	1,854,200
2018-07-11	63.840	64.640	63.690	63.920	54.054	2,719,100
2018-07-10	64.380	65.210	64.270	64.730	54.739	1,449,700
2018-07-09	63.730	64.200	63.270	64.170	54.266	1,257,300
2018-07-06	62.700	63.590	62.240	63.340	53.564	1,031,800
2018-07-05	62.340	63.290	62.100	63.000	53.276	1,876,900
2018-07-03	63.330	63.440	61.490	61.680	52.160	1,100,200
2018-07-02	62.030	63.030	62.000	62.850	53.149	1,505,300
2018-06-29	62.900	63.250	62.480	62.500	52.853	1,763,800
2018-06-28	62.550	62.920	61.690	62.700	53.023	1,894,200
2018-06-27	64.330	64.660	62.970	62.990	52.946	1,748,500
2018-06-26	63.710	64.400	63.390	64.120	53.896	1,845,000
2018-06-25	65.450	65.600	62.540	63.460	53.342	3,126,900
2018-06-22	65.620	66.350	65.170	66.200	55.645	2,483,400
2018-06-21	65.570	65.650	64.660	64.870	54.527	2,318,600
2018-06-20	66.070	66.070	64.800	65.880	55.376	2,227,400
2018-06-19	65.300	65.770	64.060	65.470	55.031	3,107,300
2018-06-18	66.210	67.120	66.050	66.750	56.107	2,435,400
2018-06-15	68.760	68.840	66.390	66.850	56.191	3,888,900

← NewerPage 35 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.