Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	59.820	60.630	59.360	60.110	49.243	2,099,700
2017-04-05	61.090	62.000	59.570	59.720	48.923	2,730,200
2017-04-04	59.950	60.650	59.590	60.490	49.554	1,624,100
2017-04-03	60.140	60.890	59.190	60.210	49.325	2,746,200
2017-03-31	59.930	60.150	59.390	59.720	48.923	2,609,700
2017-03-30	59.810	60.680	59.810	60.100	49.235	2,005,800
2017-03-29	59.960	60.250	59.470	59.770	48.964	1,482,400
2017-03-28	59.280	60.770	59.020	60.210	49.015	2,887,500
2017-03-27	58.440	59.720	57.970	59.500	48.437	2,824,700
2017-03-24	61.420	61.780	59.430	59.760	48.649	2,830,700
2017-03-23	62.160	62.480	60.870	61.260	49.870	2,182,100
2017-03-22	61.640	62.430	61.190	62.140	50.586	2,563,700
2017-03-21	64.670	64.880	61.210	61.330	49.927	4,247,100
2017-03-20	64.580	64.740	63.830	64.670	52.646	1,794,600
2017-03-17	64.820	65.830	64.400	64.720	52.686	6,201,500
2017-03-16	65.670	66.000	64.490	64.600	52.589	5,324,600
2017-03-15	61.250	63.590	61.250	63.450	51.653	3,792,800
2017-03-14	60.320	60.880	60.010	60.730	49.438	1,581,300
2017-03-13	61.010	61.340	60.450	60.710	49.422	1,950,300
2017-03-10	61.060	61.420	60.460	60.620	49.349	2,553,900
2017-03-09	60.540	61.230	60.010	60.540	49.284	2,305,200
2017-03-08	60.970	61.440	60.620	60.970	49.634	2,339,500
2017-03-07	62.780	63.110	60.880	60.930	49.601	2,637,300
2017-03-06	61.860	63.040	61.650	62.810	51.132	2,358,100
2017-03-03	62.630	62.960	62.090	62.640	50.993	2,353,700
2017-03-02	63.850	63.950	62.590	62.640	50.993	2,578,200
2017-03-01	64.250	64.680	63.720	64.010	52.109	3,239,000
2017-02-28	62.620	63.110	62.200	62.570	50.936	2,325,100
2017-02-27	61.030	63.120	61.030	62.640	50.993	2,652,000
2017-02-24	60.370	61.340	60.170	60.860	49.544	2,228,700
2017-02-23	63.710	63.840	60.610	60.890	49.569	3,009,600
2017-02-22	64.000	64.050	63.070	63.240	51.482	3,090,400
2017-02-21	64.500	65.400	64.260	64.490	52.499	2,908,300
2017-02-17	63.480	63.970	62.700	63.900	52.019	2,225,000
2017-02-16	63.890	64.320	63.080	63.610	51.783	2,174,800
2017-02-15	63.180	64.680	63.110	63.870	51.995	2,963,600
2017-02-14	63.290	63.500	62.400	63.090	51.360	2,665,100
2017-02-13	62.360	63.980	62.240	63.590	51.767	4,343,100
2017-02-10	61.630	61.900	60.660	60.990	49.650	5,096,300
2017-02-09	58.280	60.980	58.280	60.970	49.634	5,505,500
2017-02-08	57.570	58.320	57.200	58.280	47.444	2,408,000
2017-02-07	58.470	58.750	57.530	57.650	46.931	2,218,000
2017-02-06	57.500	58.200	57.500	57.850	47.094	2,644,000
2017-02-03	57.390	58.090	56.660	57.350	46.687	2,570,000
2017-02-02	57.030	57.640	56.710	57.490	46.801	3,051,900
2017-02-01	58.570	59.290	56.190	56.930	46.345	4,771,600
2017-01-31	59.810	59.850	57.130	58.090	47.289	9,225,900
2017-01-30	60.540	60.790	59.030	60.100	48.926	4,340,000
2017-01-27	60.800	61.230	60.180	61.010	49.666	2,585,200
2017-01-26	59.640	60.800	59.410	60.710	49.422	3,238,900
2017-01-25	60.780	60.840	59.020	59.710	48.608	6,208,900
2017-01-24	61.020	62.340	60.780	60.920	49.593	4,368,700
2017-01-23	61.180	61.330	59.500	60.060	48.893	3,026,300
2017-01-20	60.480	61.140	60.210	60.990	49.650	2,802,400
2017-01-19	62.020	62.250	59.800	60.150	48.966	2,892,000
2017-01-18	60.290	62.440	60.050	62.380	50.782	3,744,100
2017-01-17	60.360	60.700	59.720	60.140	48.958	1,534,000
2017-01-13	60.490	61.290	60.170	60.370	49.145	1,475,000
2017-01-12	60.760	61.130	59.970	60.610	49.341	2,469,500
2017-01-11	61.450	61.790	60.540	61.190	49.813	2,085,800

← NewerPage 41 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.