Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	64.370	64.730	63.900	64.530	53.582	2,827,400
2017-12-20	64.150	64.430	63.270	63.850	53.017	3,960,400
2017-12-19	61.930	62.780	61.710	62.430	51.838	2,900,800
2017-12-18	60.120	62.070	60.120	62.010	51.489	3,147,400
2017-12-15	60.270	60.390	59.230	60.110	49.912	6,442,200
2017-12-14	61.490	62.180	59.500	59.540	49.438	3,914,300
2017-12-13	61.700	62.000	61.040	61.850	51.356	2,951,100
2017-12-12	61.820	62.120	60.900	61.950	51.439	4,733,000
2017-12-11	60.510	61.570	60.100	61.270	50.875	5,465,400
2017-12-08	59.900	60.950	59.050	60.170	49.961	5,874,700
2017-12-07	58.110	58.670	57.980	58.590	48.649	2,227,300
2017-12-06	58.190	59.100	57.920	57.940	48.110	2,899,100
2017-12-05	58.480	58.480	57.380	57.640	47.861	2,425,200
2017-12-04	57.960	59.660	57.940	58.820	48.840	3,643,700
2017-12-01	57.750	58.270	56.470	57.300	47.578	3,614,900
2017-11-30	57.360	58.430	57.200	57.500	47.744	6,640,900
2017-11-29	56.290	57.710	56.270	57.360	47.628	2,208,600
2017-11-28	55.890	56.430	55.510	56.280	46.731	1,830,900
2017-11-27	55.940	56.000	55.170	55.850	46.374	1,763,000
2017-11-24	56.440	56.600	55.840	55.930	46.441	421,200
2017-11-22	56.190	56.610	56.000	56.150	46.623	995,200
2017-11-21	55.730	56.230	55.680	55.980	46.482	1,434,800
2017-11-20	54.740	55.630	54.600	55.560	46.134	1,517,800
2017-11-17	54.500	55.090	54.320	54.800	45.503	1,405,800
2017-11-16	55.300	55.350	54.400	54.790	45.494	1,650,500
2017-11-15	54.280	55.170	53.710	54.940	45.619	2,428,700
2017-11-14	55.380	55.490	54.400	54.860	45.552	1,815,300
2017-11-13	55.370	56.030	55.100	55.700	46.250	1,836,600
2017-11-10	56.730	56.860	55.380	55.830	46.358	2,551,600
2017-11-09	57.090	57.170	56.350	56.520	46.931	1,954,400
2017-11-08	57.510	57.850	57.080	57.700	47.910	1,284,800
2017-11-07	57.850	57.960	57.400	57.690	47.902	1,163,000
2017-11-06	58.300	58.770	57.870	57.980	48.143	1,486,000
2017-11-03	58.520	58.520	57.670	58.000	48.160	1,955,700
2017-11-02	58.860	59.110	58.210	58.450	48.533	1,471,200
2017-11-01	58.680	59.960	58.460	58.800	48.824	2,238,100
2017-10-31	58.040	58.490	57.720	57.830	48.018	3,763,700
2017-10-30	59.040	59.170	58.410	58.470	48.550	2,581,800
2017-10-27	59.130	59.870	58.830	59.490	49.397	2,455,700
2017-10-26	59.310	59.810	58.840	59.730	49.596	2,461,500
2017-10-25	59.630	59.720	58.890	58.990	48.982	2,926,000
2017-10-24	59.640	59.960	59.360	59.780	49.638	3,123,000
2017-10-23	60.000	60.540	59.440	59.450	49.364	2,968,900
2017-10-20	59.050	60.270	59.020	60.000	49.820	3,982,200
2017-10-19	56.700	58.650	56.010	58.620	48.674	3,268,000
2017-10-18	57.310	57.640	57.130	57.280	47.562	2,048,000
2017-10-17	57.150	57.640	56.910	57.110	47.421	2,107,700
2017-10-16	58.730	58.760	57.000	57.210	47.504	1,759,000
2017-10-13	58.200	58.660	57.880	58.310	48.417	2,268,300
2017-10-12	56.990	57.670	56.610	57.420	47.678	2,213,100
2017-10-11	55.580	57.340	55.470	57.340	47.612	3,523,900
2017-10-10	55.560	55.910	55.170	55.370	45.976	1,270,900
2017-10-09	56.060	56.140	54.930	55.400	46.001	2,116,200
2017-10-06	56.410	56.470	55.740	56.150	46.623	1,433,500
2017-10-05	56.550	56.900	56.250	56.670	47.055	2,700,700
2017-10-04	56.000	56.510	55.730	56.110	46.590	2,131,500
2017-10-03	56.200	56.270	55.270	55.960	46.466	3,030,500
2017-10-02	55.480	56.330	55.430	56.050	46.540	2,796,200
2017-09-29	55.360	56.100	55.150	56.040	46.532	1,906,200
2017-09-28	54.800	55.580	54.370	55.490	46.075	3,139,900

← NewerPage 38 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.