Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	64.500	65.740	64.390	65.350	54.584	2,549,000
2018-03-20	65.530	66.080	64.170	64.200	53.623	2,923,700
2018-03-19	66.470	66.560	64.700	65.330	54.567	2,141,500
2018-03-16	66.190	67.360	65.690	66.590	55.619	3,052,300
2018-03-15	66.130	66.970	66.000	66.180	55.277	1,627,500
2018-03-14	67.990	68.120	65.860	66.000	55.127	2,287,200
2018-03-13	67.790	68.970	67.280	67.530	56.404	2,146,200
2018-03-12	66.980	67.930	66.980	67.690	56.538	1,625,900
2018-03-09	68.270	68.730	66.620	67.160	56.095	3,154,400
2018-03-08	69.430	69.430	67.000	67.630	56.488	3,220,000
2018-03-07	67.710	69.790	67.710	69.480	58.033	3,745,100
2018-03-06	68.100	68.390	66.700	67.780	56.613	3,095,100
2018-03-05	67.310	69.120	67.250	67.860	56.680	3,345,100
2018-03-02	67.180	68.150	65.960	67.880	56.697	3,877,000
2018-03-01	66.490	68.270	66.000	67.530	56.404	5,096,300
2018-02-28	67.630	67.770	65.390	65.400	54.625	2,602,600
2018-02-27	67.620	68.450	67.270	67.290	56.204	1,717,200
2018-02-26	68.040	68.440	66.950	67.880	56.697	1,703,900
2018-02-23	67.230	67.430	66.140	66.940	55.912	1,313,100
2018-02-22	67.380	67.920	66.800	66.950	55.920	2,606,500
2018-02-21	67.560	68.210	66.850	66.850	55.836	1,633,300
2018-02-20	68.030	69.120	67.090	67.560	56.430	3,453,400
2018-02-16	65.380	69.500	64.900	68.540	57.248	5,312,800
2018-02-15	65.860	66.000	64.590	65.580	54.776	2,524,100
2018-02-14	63.330	65.380	63.330	65.190	54.450	3,077,100
2018-02-13	63.210	64.530	62.720	64.080	53.523	3,192,100
2018-02-12	62.250	64.030	61.940	63.440	52.988	2,800,300
2018-02-09	61.680	62.270	59.500	61.770	51.593	3,291,700
2018-02-08	63.040	63.080	60.380	60.380	50.432	3,362,300
2018-02-07	63.410	64.190	62.920	62.920	52.554	3,153,200
2018-02-06	61.040	63.830	60.310	63.600	53.122	5,682,400
2018-02-05	63.600	64.810	61.850	62.540	52.237	4,241,500
2018-02-02	65.800	65.880	64.080	64.240	53.656	3,814,100
2018-02-01	66.650	67.100	65.900	66.380	55.444	3,209,400
2018-01-31	67.930	67.990	66.340	66.960	55.928	4,875,700
2018-01-30	69.610	70.030	66.000	66.820	55.811	4,430,800
2018-01-29	69.460	69.980	68.970	69.040	57.666	2,448,400
2018-01-26	68.400	69.550	68.090	69.540	58.083	2,778,200
2018-01-25	69.710	69.760	67.990	68.240	56.997	3,857,400
2018-01-24	69.470	69.910	68.860	69.010	57.641	1,872,900
2018-01-23	68.690	69.680	67.700	68.980	57.616	2,786,800
2018-01-22	68.870	69.100	68.180	68.990	57.624	2,432,300
2018-01-19	69.190	69.230	68.210	68.720	57.398	3,272,800
2018-01-18	69.040	69.430	68.500	68.820	57.482	2,798,200
2018-01-17	69.390	69.550	68.590	69.260	57.849	1,952,200
2018-01-16	69.070	70.200	68.270	68.950	57.591	4,299,700
2018-01-12	70.150	70.480	68.800	69.020	57.649	2,637,300
2018-01-11	69.350	70.180	68.900	70.180	58.618	2,027,400
2018-01-10	67.770	69.060	67.310	68.940	57.582	2,539,300
2018-01-09	68.230	68.230	67.700	67.780	56.613	3,289,300
2018-01-08	67.800	68.330	67.520	68.240	56.997	3,118,200
2018-01-05	67.370	67.910	66.690	67.860	56.680	2,660,800
2018-01-04	67.530	67.650	66.600	67.220	56.146	2,529,300
2018-01-03	66.790	67.730	66.440	67.390	56.288	3,772,500
2018-01-02	64.210	66.550	64.100	66.520	55.561	3,755,900
2017-12-29	64.750	64.750	63.570	63.580	53.105	1,519,400
2017-12-28	64.240	64.470	63.930	64.340	53.740	1,138,200
2017-12-27	64.740	64.740	64.140	64.610	53.648	2,065,500
2017-12-26	64.600	64.860	64.340	64.730	53.748	2,502,700
2017-12-22	64.520	64.600	63.580	64.560	53.607	2,247,600

← NewerPage 37 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.