Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	46.550	46.760	45.900	46.540	37.655	3,182,700
2016-10-12	47.460	47.710	47.020	47.250	38.230	3,907,200
2016-10-11	47.430	48.060	47.240	47.400	38.351	2,065,500
2016-10-10	47.700	48.330	47.640	47.730	38.618	1,434,100
2016-10-07	48.210	48.390	46.820	47.390	38.343	2,361,200
2016-10-06	47.830	48.210	47.730	47.960	38.804	2,068,100
2016-10-05	48.040	48.200	47.670	48.050	38.877	2,297,300
2016-10-04	48.550	48.670	47.550	47.620	38.529	2,642,600
2016-10-03	49.250	49.410	48.540	48.820	39.500	3,005,300
2016-09-30	49.050	49.730	48.720	49.450	40.010	2,745,700
2016-09-29	49.670	49.970	48.620	48.860	39.532	2,100,200
2016-09-28	49.070	49.760	48.930	49.730	40.236	2,125,300
2016-09-27	48.600	49.180	48.350	49.070	39.399	2,447,500
2016-09-26	48.660	49.190	48.430	48.920	39.278	3,697,700
2016-09-23	47.620	49.010	47.550	48.810	39.190	5,321,500
2016-09-22	48.650	48.920	47.810	47.870	38.435	2,252,300
2016-09-21	46.500	47.900	46.500	47.860	38.427	3,562,500
2016-09-20	46.180	46.360	45.900	46.170	37.070	3,010,100
2016-09-19	46.280	46.460	45.820	46.000	36.934	2,460,300
2016-09-16	45.520	46.120	45.180	45.740	36.725	3,482,500
2016-09-15	45.270	45.850	44.940	45.620	36.629	3,029,300
2016-09-14	45.500	45.760	44.810	45.350	36.412	4,593,600
2016-09-13	46.990	47.130	45.750	46.020	36.950	3,451,400
2016-09-12	46.060	47.890	46.060	47.710	38.307	4,360,500
2016-09-09	48.590	48.610	46.830	46.830	37.600	3,693,100
2016-09-08	49.750	49.750	49.010	49.050	39.383	1,933,000
2016-09-07	49.300	49.970	49.130	49.970	40.121	2,853,700
2016-09-06	49.120	49.680	48.740	49.580	39.808	2,263,800
2016-09-02	49.780	50.340	48.770	49.030	39.367	2,427,600
2016-09-01	48.600	49.470	48.510	49.300	39.584	2,700,600
2016-08-31	48.340	48.730	48.180	48.510	38.949	3,143,700
2016-08-30	49.440	49.440	48.460	48.600	39.022	2,824,300
2016-08-29	48.630	49.580	48.630	49.440	39.696	1,847,000
2016-08-26	49.230	49.890	48.590	48.690	39.094	1,819,000
2016-08-25	48.920	49.440	48.700	48.890	39.254	2,315,100
2016-08-24	49.840	49.880	48.870	48.930	39.286	2,446,900
2016-08-23	50.650	50.980	49.960	50.030	40.170	2,108,300
2016-08-22	49.640	50.330	49.610	50.310	40.394	1,594,700
2016-08-19	50.420	50.600	49.920	50.050	40.186	3,070,800
2016-08-18	50.750	51.000	50.290	50.940	40.900	1,789,400
2016-08-17	50.550	50.750	50.280	50.520	40.563	2,378,500
2016-08-16	51.700	51.870	50.730	50.730	40.732	1,722,400
2016-08-15	50.980	51.880	50.620	51.570	41.406	2,446,400
2016-08-12	52.100	52.190	50.590	50.690	40.700	3,193,900
2016-08-11	52.570	52.800	52.000	52.350	42.032	2,516,500
2016-08-10	52.920	53.000	52.300	52.350	42.032	2,846,400
2016-08-09	53.220	53.250	52.700	52.790	42.386	1,507,800
2016-08-08	53.710	53.710	53.030	53.510	42.964	1,848,400
2016-08-05	53.340	53.570	53.140	53.550	42.996	1,194,000
2016-08-04	53.410	53.620	52.910	53.300	42.795	1,723,700
2016-08-03	52.840	53.530	52.700	53.510	42.964	1,836,200
2016-08-02	53.180	53.290	52.520	53.000	42.554	2,170,400
2016-08-01	53.640	53.750	52.960	53.280	42.779	2,156,700
2016-07-29	53.700	54.000	53.210	53.640	43.068	2,392,200
2016-07-28	53.500	53.920	53.050	53.810	43.205	3,221,400
2016-07-27	54.110	54.340	53.000	53.460	42.924	2,748,500
2016-07-26	52.400	53.730	52.400	53.710	43.124	2,614,800
2016-07-25	52.620	52.920	52.060	52.390	42.065	2,213,300
2016-07-22	52.190	52.960	52.120	52.720	42.329	2,618,200
2016-07-21	54.180	54.480	52.070	52.320	42.008	4,505,500

← NewerPage 43 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.