Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	58.150	59.120	58.110	58.870	48.550	1,794,300
2017-06-30	58.550	59.120	57.850	57.870	47.725	2,605,000
2017-06-29	58.470	58.800	57.780	58.170	47.972	1,793,300
2017-06-28	57.150	58.510	57.150	58.170	47.972	2,050,400
2017-06-27	57.830	58.410	56.860	56.860	46.580	2,143,200
2017-06-26	57.600	57.980	56.930	57.410	47.031	2,604,900
2017-06-23	57.910	58.260	56.830	57.500	47.105	4,209,800
2017-06-22	56.200	57.000	55.680	56.700	46.449	2,397,000
2017-06-21	56.890	56.950	55.900	55.970	45.851	3,569,300
2017-06-20	55.430	56.640	55.180	56.130	45.982	2,371,000
2017-06-19	55.990	57.090	55.630	55.800	45.712	4,028,800
2017-06-16	54.590	55.460	54.010	54.920	44.991	4,724,000
2017-06-15	58.110	58.170	54.560	54.600	44.729	8,170,400
2017-06-14	60.400	60.490	58.460	59.110	48.424	1,702,600
2017-06-13	59.900	60.530	59.670	60.490	49.554	1,952,500
2017-06-12	59.750	60.600	59.120	59.900	49.071	2,411,000
2017-06-09	59.140	59.820	58.750	59.790	48.981	2,010,700
2017-06-08	57.210	59.400	56.790	59.140	48.448	2,934,100
2017-06-07	58.210	58.360	56.480	57.210	46.867	2,799,200
2017-06-06	58.600	58.600	57.770	57.810	47.359	2,245,600
2017-06-05	58.390	59.330	58.340	58.970	48.309	2,137,400
2017-06-02	58.990	59.100	58.620	58.700	48.088	1,452,100
2017-06-01	58.170	59.090	57.680	59.070	48.391	2,194,300
2017-05-31	57.870	58.440	56.880	58.100	47.596	2,511,800
2017-05-30	58.050	58.570	57.790	58.330	47.785	2,027,600
2017-05-26	58.350	58.680	57.960	58.150	47.637	1,455,300
2017-05-25	58.810	59.000	58.290	58.370	47.817	2,281,300
2017-05-24	59.290	60.000	58.270	58.650	48.047	3,757,900
2017-05-23	56.830	59.200	56.630	58.640	48.039	3,550,300
2017-05-22	56.940	57.240	56.470	56.760	46.498	3,304,400
2017-05-19	56.350	57.180	56.090	56.660	46.417	2,480,800
2017-05-18	55.790	56.360	55.120	55.880	45.778	2,997,000
2017-05-17	57.780	57.780	56.070	56.120	45.974	2,940,600
2017-05-16	58.270	58.360	57.290	57.780	47.334	2,639,000
2017-05-15	57.690	57.950	57.170	57.610	47.195	3,364,600
2017-05-12	57.270	57.750	57.000	57.320	46.957	1,832,200
2017-05-11	58.950	58.950	57.200	57.530	47.129	2,652,300
2017-05-10	59.070	59.080	57.670	58.210	47.686	4,348,700
2017-05-09	60.010	60.020	58.640	58.800	48.170	2,679,400
2017-05-08	60.250	60.340	59.670	59.870	49.046	1,983,900
2017-05-05	61.230	61.400	60.240	60.470	49.538	2,207,300
2017-05-04	60.200	61.300	60.020	61.090	50.046	2,727,600
2017-05-03	61.700	61.700	59.890	60.280	49.382	3,007,700
2017-05-02	61.470	61.960	61.200	61.700	50.545	2,107,100
2017-05-01	61.650	62.310	61.000	61.710	50.554	2,071,800
2017-04-28	61.960	62.090	61.160	61.330	50.242	3,233,400
2017-04-27	62.020	62.070	61.240	61.610	50.472	4,399,700
2017-04-26	59.440	62.310	59.160	62.000	50.791	4,377,200
2017-04-25	61.820	61.830	60.590	60.940	49.923	3,204,000
2017-04-24	61.120	61.600	60.050	61.180	50.119	3,325,900
2017-04-21	60.340	60.350	58.950	60.000	49.153	3,711,400
2017-04-20	58.890	60.780	58.030	60.350	49.439	5,916,200
2017-04-19	57.750	58.320	57.450	57.620	47.203	2,456,400
2017-04-18	56.620	57.660	56.420	57.330	46.965	2,183,600
2017-04-17	57.170	57.430	56.740	57.210	46.867	2,249,500
2017-04-13	57.840	58.440	56.900	56.960	46.662	2,822,100
2017-04-12	59.990	59.990	57.780	57.880	47.416	2,908,900
2017-04-11	59.900	60.560	58.970	60.500	49.562	1,913,300
2017-04-10	61.000	61.100	59.670	60.080	49.218	1,441,900
2017-04-07	59.600	61.180	59.560	60.770	49.783	1,713,300

← NewerPage 40 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.