Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	60.400	61.470	59.650	61.220	49.837	3,987,400
2017-01-09	60.880	61.540	59.520	59.640	48.551	3,589,700
2017-01-06	60.880	61.860	60.280	60.290	49.080	3,057,700
2017-01-05	61.120	62.600	60.620	60.900	49.577	3,884,600
2017-01-04	59.760	61.290	59.130	61.250	49.862	3,568,600
2017-01-03	59.740	60.870	59.020	59.610	48.527	3,698,200
2016-12-30	61.050	61.250	59.390	59.520	48.453	2,203,400
2016-12-29	60.910	61.480	60.430	60.930	49.601	1,217,700
2016-12-28	62.030	62.550	60.870	60.920	49.593	1,340,700
2016-12-27	61.910	62.380	61.770	61.870	50.059	1,439,600
2016-12-23	61.550	61.620	61.070	61.490	49.751	1,266,800
2016-12-22	61.890	62.310	61.460	61.630	49.865	1,930,800
2016-12-21	62.140	62.950	61.350	62.140	50.277	2,254,500
2016-12-20	60.600	62.380	60.540	62.120	50.261	2,629,300
2016-12-19	60.130	61.000	59.630	60.530	48.974	2,448,700
2016-12-16	62.470	62.780	60.610	60.650	49.072	7,583,700
2016-12-15	61.800	63.340	61.010	62.870	50.868	5,294,400
2016-12-14	63.300	64.320	62.900	63.040	51.005	2,942,500
2016-12-13	64.410	64.850	63.050	63.430	51.321	3,699,200
2016-12-12	65.900	65.940	63.890	64.100	51.863	3,319,400
2016-12-09	66.250	66.370	64.680	65.370	52.891	2,949,000
2016-12-08	67.090	68.000	66.260	66.410	53.732	3,824,900
2016-12-07	65.910	67.120	65.660	66.750	54.007	3,006,900
2016-12-06	64.960	65.640	64.420	65.580	53.060	2,844,700
2016-12-05	64.030	65.190	63.940	65.100	52.672	3,630,900
2016-12-02	61.920	63.050	61.670	63.030	50.997	2,059,900
2016-12-01	62.590	63.000	61.670	61.950	50.123	2,943,400
2016-11-30	62.470	63.270	61.880	62.190	50.318	3,445,500
2016-11-29	60.290	62.020	59.370	61.630	49.865	3,220,700
2016-11-28	62.670	62.750	61.610	61.970	50.140	2,721,500
2016-11-25	62.750	62.900	62.350	62.850	50.852	855,100
2016-11-23	61.860	62.670	61.530	62.510	50.577	2,801,500
2016-11-22	60.210	62.410	60.210	62.310	50.415	4,699,300
2016-11-21	59.400	59.780	58.960	59.660	48.271	2,120,900
2016-11-18	59.280	59.570	58.670	58.840	47.607	3,053,400
2016-11-17	59.850	60.030	59.250	59.450	48.101	2,944,100
2016-11-16	59.840	60.060	59.250	59.850	48.424	3,335,500
2016-11-15	58.600	60.350	58.410	60.330	48.813	4,270,100
2016-11-14	59.420	60.090	59.080	59.600	48.222	4,010,700
2016-11-11	59.250	59.580	57.650	58.750	47.534	4,541,100
2016-11-10	57.520	59.820	57.410	59.140	47.850	7,220,700
2016-11-09	54.230	58.530	54.230	57.620	46.620	9,065,600
2016-11-08	50.910	51.940	50.590	51.370	41.563	1,893,500
2016-11-07	50.850	51.540	50.790	51.330	41.531	3,516,600
2016-11-04	48.740	50.420	48.630	49.950	40.414	3,393,300
2016-11-03	48.250	49.030	48.230	48.780	39.468	2,057,100
2016-11-02	47.590	48.990	47.590	48.150	38.958	2,752,600
2016-11-01	49.140	49.290	47.530	47.830	38.699	3,503,600
2016-10-31	47.870	48.950	47.680	48.850	39.524	3,179,000
2016-10-28	46.750	48.300	46.640	47.610	38.521	2,717,400
2016-10-27	47.320	47.320	46.610	46.740	37.817	2,674,100
2016-10-26	46.960	47.460	46.520	47.340	38.303	1,857,800
2016-10-25	47.970	47.970	46.860	47.000	38.027	2,818,200
2016-10-24	48.310	48.320	47.580	47.680	38.578	1,812,100
2016-10-21	47.920	48.210	47.300	47.870	38.731	3,547,600
2016-10-20	47.680	48.890	45.300	48.360	39.128	5,786,600
2016-10-19	47.370	48.230	47.290	48.030	38.861	3,102,200
2016-10-18	47.380	47.460	46.710	47.150	38.149	3,142,400
2016-10-17	46.960	47.350	46.790	46.800	37.866	1,912,200
2016-10-14	46.880	47.260	46.720	46.860	37.914	2,096,900

← NewerPage 42 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.