Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	54.420	55.650	54.190	55.610	45.861	2,124,100
2017-09-26	54.350	54.860	54.070	54.090	44.608	1,506,200
2017-09-25	54.430	54.730	53.420	54.300	44.781	2,156,300
2017-09-22	53.820	54.800	53.790	54.530	44.971	2,397,800
2017-09-21	55.640	56.040	54.320	54.510	44.954	2,340,000
2017-09-20	55.290	56.310	55.260	55.980	46.166	2,800,600
2017-09-19	54.270	55.330	53.800	55.110	45.449	2,685,900
2017-09-18	53.580	54.560	53.340	54.270	44.756	2,479,300
2017-09-15	53.450	54.260	53.180	53.500	44.121	3,595,300
2017-09-14	54.160	54.230	53.330	53.960	44.500	2,520,300
2017-09-13	53.220	53.730	53.160	53.600	44.204	2,267,400
2017-09-12	53.420	53.530	51.670	53.480	44.105	4,157,100
2017-09-11	55.000	55.060	53.760	53.970	44.509	2,706,900
2017-09-08	53.950	54.960	53.550	54.550	44.987	2,552,700
2017-09-07	55.250	55.380	53.950	54.260	44.748	1,944,100
2017-09-06	54.930	55.550	54.830	55.310	45.614	1,615,600
2017-09-05	55.650	56.190	54.290	54.790	45.185	2,489,600
2017-09-01	55.610	55.830	55.170	55.500	45.771	1,935,000
2017-08-31	56.100	56.250	55.050	55.110	45.449	1,714,400
2017-08-30	54.930	55.960	54.630	55.680	45.919	1,504,100
2017-08-29	54.270	55.470	53.850	54.930	45.300	1,884,000
2017-08-28	54.910	54.940	54.030	54.580	45.012	1,675,500
2017-08-25	54.940	55.000	54.080	54.710	45.119	1,671,800
2017-08-24	54.970	55.190	54.300	54.590	45.020	1,423,600
2017-08-23	54.270	55.200	54.120	54.910	45.284	1,350,900
2017-08-22	54.090	54.670	53.700	54.650	45.070	1,724,200
2017-08-21	54.290	54.470	53.600	53.730	44.311	1,487,300
2017-08-18	54.330	54.630	54.020	54.110	44.624	2,279,500
2017-08-17	56.000	56.060	54.340	54.350	44.822	2,840,500
2017-08-16	55.910	56.860	55.830	56.730	46.785	2,521,100
2017-08-15	55.810	56.230	55.380	55.570	45.828	1,359,600
2017-08-14	55.630	56.000	55.290	55.720	45.952	2,381,300
2017-08-11	56.220	56.640	55.300	55.370	45.663	2,179,900
2017-08-10	56.510	57.290	56.300	56.540	46.628	2,246,100
2017-08-09	57.410	57.480	56.740	57.140	47.123	1,807,900
2017-08-08	57.720	58.070	56.860	57.550	47.461	1,763,900
2017-08-07	57.960	58.130	57.370	57.860	47.717	1,907,200
2017-08-04	57.460	57.540	56.900	57.480	47.403	1,259,300
2017-08-03	56.770	57.420	56.650	57.110	47.098	1,333,500
2017-08-02	56.710	57.010	56.000	56.880	46.909	2,400,800
2017-08-01	57.870	57.950	56.760	57.150	47.131	1,862,800
2017-07-31	57.960	58.070	57.210	57.670	47.560	2,392,700
2017-07-28	58.280	58.290	57.050	57.460	47.387	2,966,100
2017-07-27	58.240	59.070	57.760	58.670	48.385	2,939,800
2017-07-26	61.050	61.280	58.010	58.120	47.931	4,601,300
2017-07-25	61.280	62.260	60.830	60.920	50.240	3,223,600
2017-07-24	60.210	60.630	59.760	60.510	49.902	2,596,800
2017-07-21	59.760	60.560	59.680	60.230	49.671	3,382,800
2017-07-20	59.620	60.940	58.750	59.920	49.416	4,061,600
2017-07-19	59.560	60.790	59.360	60.660	50.026	4,081,900
2017-07-18	59.890	60.000	58.660	59.350	48.946	3,079,600
2017-07-17	59.860	60.270	59.530	60.120	49.581	1,691,500
2017-07-14	60.520	60.540	59.640	59.720	49.251	2,001,800
2017-07-13	59.210	60.870	58.720	60.500	49.894	3,822,100
2017-07-12	58.840	59.140	58.410	58.940	48.607	1,751,400
2017-07-11	58.870	59.260	58.210	58.600	48.327	2,219,400
2017-07-10	57.930	59.480	57.560	58.710	48.418	1,958,800
2017-07-07	59.330	59.400	57.430	58.200	47.997	2,530,700
2017-07-06	58.900	59.900	58.640	59.190	48.814	2,290,400
2017-07-05	58.930	59.430	58.050	59.160	48.789	2,776,800

← NewerPage 39 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.