Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	68.760	68.840	66.390	66.850	56.191	3,888,900
2018-06-14	68.050	68.730	66.870	68.530	57.603	3,845,900
2018-06-13	67.100	67.270	66.540	66.770	56.124	1,200,600
2018-06-12	67.520	67.940	66.690	67.070	56.376	1,499,800
2018-06-11	66.910	67.690	66.580	67.080	56.384	2,150,000
2018-06-08	66.420	66.920	66.250	66.850	56.191	1,814,000
2018-06-07	66.990	67.310	65.950	66.410	55.821	2,415,500
2018-06-06	66.780	67.320	66.190	67.270	56.544	2,898,200
2018-06-05	65.690	66.700	65.660	66.280	55.712	2,667,800
2018-06-04	66.100	66.770	65.240	65.630	55.166	1,982,600
2018-06-01	66.030	66.230	65.520	65.800	55.308	2,666,200
2018-05-31	65.100	66.230	64.150	64.190	53.955	2,994,000
2018-05-30	63.370	64.590	63.310	64.100	53.879	1,942,300
2018-05-29	63.330	63.840	62.500	62.720	52.720	1,777,200
2018-05-25	64.240	64.470	63.660	63.970	53.770	1,269,300
2018-05-24	64.330	64.730	63.660	64.610	54.308	3,727,500
2018-05-23	64.470	64.500	63.570	64.220	53.980	1,257,800
2018-05-22	65.500	66.140	65.000	65.050	54.678	1,548,100
2018-05-21	65.600	65.640	64.330	65.180	54.787	1,472,800
2018-05-18	65.630	66.100	64.940	65.540	55.090	1,783,400
2018-05-17	65.200	66.250	65.010	65.760	55.275	2,824,300
2018-05-16	63.000	65.060	62.960	64.980	54.619	3,516,800
2018-05-15	62.260	63.040	62.020	63.000	52.955	2,478,800
2018-05-14	63.380	63.400	62.470	62.760	52.753	2,836,500
2018-05-11	63.890	64.300	62.950	63.120	53.056	3,020,600
2018-05-10	63.000	64.410	62.830	63.850	53.669	2,077,700
2018-05-09	63.020	63.150	62.450	62.710	52.711	1,372,500
2018-05-08	62.640	63.150	62.070	62.620	52.635	1,847,800
2018-05-07	63.090	63.310	62.540	62.840	52.820	1,588,200
2018-05-04	60.800	63.220	60.660	62.940	52.904	2,398,600
2018-05-03	60.850	61.700	60.480	61.220	51.459	2,277,900
2018-05-02	60.680	61.630	60.670	60.990	51.265	2,184,700
2018-05-01	61.370	61.750	59.810	60.360	50.736	3,294,100
2018-04-30	62.220	62.500	61.040	61.620	51.795	2,289,700
2018-04-27	62.800	63.100	61.130	62.030	52.140	2,363,400
2018-04-26	63.720	63.770	61.970	63.140	53.073	1,962,500
2018-04-25	61.990	63.490	61.730	63.180	53.106	1,995,600
2018-04-24	63.500	64.170	60.850	62.260	52.333	4,538,300
2018-04-23	63.200	63.640	62.530	62.880	52.854	2,339,000
2018-04-20	65.200	65.220	63.000	63.550	53.417	2,854,900
2018-04-19	64.310	66.100	63.260	65.130	54.745	4,019,200
2018-04-18	65.210	66.160	64.890	65.420	54.989	3,854,900
2018-04-17	63.170	64.350	63.020	64.130	53.905	2,575,100
2018-04-16	62.150	62.640	61.620	62.460	52.501	1,777,500
2018-04-13	62.330	62.680	61.050	61.630	51.803	1,490,100
2018-04-12	61.280	62.370	61.220	61.920	52.047	1,421,500
2018-04-11	61.770	62.010	60.630	60.980	51.257	1,658,800
2018-04-10	61.710	62.630	61.360	62.160	52.249	2,734,800
2018-04-09	61.140	61.510	60.460	60.540	50.887	1,401,600
2018-04-06	62.460	62.490	60.090	60.690	51.013	1,899,100
2018-04-05	61.690	63.310	61.660	63.100	53.039	3,859,000
2018-04-04	59.100	61.240	58.950	61.130	51.383	2,346,300
2018-04-03	60.390	61.060	60.120	60.790	51.097	1,569,700
2018-04-02	60.800	61.320	59.280	59.850	50.307	1,887,300
2018-03-29	60.250	61.390	60.060	61.090	51.349	2,692,200
2018-03-28	59.890	60.230	58.740	59.320	49.862	2,174,300
2018-03-27	61.260	61.810	59.780	60.230	50.307	2,684,100
2018-03-26	60.450	60.940	59.290	60.600	50.616	2,106,400
2018-03-23	61.360	61.540	59.300	59.440	49.647	3,206,600
2018-03-22	64.610	64.610	61.040	61.090	51.025	3,619,400

← NewerPage 36 of 79 · 4,733 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.