Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	54.480	54.540	53.510	54.090	43.429	5,542,300
2016-07-19	56.130	56.450	54.910	55.710	44.730	4,326,600
2016-07-18	56.450	56.910	56.210	56.900	45.686	2,133,100
2016-07-15	56.720	56.990	56.310	56.670	45.501	3,015,200
2016-07-14	56.630	57.080	56.180	56.790	45.597	2,563,200
2016-07-13	56.610	56.840	55.570	56.420	45.300	3,009,700
2016-07-12	55.250	56.630	55.170	56.340	45.236	5,238,200
2016-07-11	53.500	54.500	53.500	54.460	43.727	3,465,200
2016-07-08	52.000	53.320	51.880	53.190	42.707	3,674,100
2016-07-07	51.040	51.760	50.950	51.510	41.358	3,398,900
2016-07-06	49.230	51.110	49.160	51.080	41.013	4,712,300
2016-07-05	49.710	49.860	48.690	48.960	39.311	3,385,500
2016-07-01	49.340	50.330	49.290	49.970	40.121	2,516,500
2016-06-30	48.260	49.410	48.080	49.410	39.672	2,364,000
2016-06-29	47.920	48.240	47.820	47.920	38.476	2,676,400
2016-06-28	46.680	47.490	46.450	47.330	38.002	3,246,900
2016-06-27	47.410	47.500	46.100	46.310	36.882	3,236,000
2016-06-24	48.710	49.330	47.710	47.870	38.124	4,073,900
2016-06-23	50.290	50.500	49.510	50.500	40.219	3,166,000
2016-06-22	50.340	50.480	49.410	49.570	39.478	3,564,800
2016-06-21	51.260	51.270	49.670	49.990	39.813	3,880,700
2016-06-20	51.150	51.850	51.070	51.300	40.856	2,320,000
2016-06-17	50.810	51.140	50.220	50.350	40.099	3,038,400
2016-06-16	50.100	50.690	49.810	50.650	40.338	2,178,400
2016-06-15	50.150	50.660	49.640	50.450	40.179	3,197,400
2016-06-14	50.100	50.260	49.200	49.520	39.438	1,895,600
2016-06-13	50.730	50.850	49.970	49.980	39.805	2,977,800
2016-06-10	50.180	50.850	50.020	50.500	40.219	2,523,700
2016-06-09	51.180	51.220	50.360	50.550	40.259	2,969,300
2016-06-08	50.980	51.990	50.940	51.760	41.222	3,064,200
2016-06-07	50.260	50.650	50.130	50.370	40.115	2,119,400
2016-06-06	49.890	50.500	49.800	50.420	40.155	2,112,400
2016-06-03	49.320	49.910	48.880	49.880	39.725	2,626,000
2016-06-02	48.520	49.160	48.390	49.160	39.152	1,868,700
2016-06-01	48.070	48.880	47.910	48.800	38.865	1,866,900
2016-05-31	48.610	49.030	48.130	48.510	38.634	2,357,000
2016-05-27	48.420	48.660	47.690	48.390	38.538	2,704,000
2016-05-26	49.230	49.550	48.330	48.510	38.634	1,939,200
2016-05-25	47.380	48.530	47.140	48.390	38.538	2,372,900
2016-05-24	47.100	47.370	46.810	47.160	37.559	1,911,800
2016-05-23	46.230	47.160	46.030	46.830	37.296	1,794,700
2016-05-20	46.880	46.980	46.370	46.530	37.057	1,701,200
2016-05-19	45.450	46.660	45.320	46.540	37.065	2,335,000
2016-05-18	46.260	46.980	45.650	45.860	36.523	1,903,900
2016-05-17	47.640	47.810	46.340	46.560	37.081	3,935,900
2016-05-16	47.290	48.300	47.290	47.810	38.076	2,028,600
2016-05-13	47.280	47.590	46.860	47.060	37.479	2,309,300
2016-05-12	47.980	48.180	47.220	47.440	37.782	2,086,500
2016-05-11	47.980	48.560	47.530	47.610	37.917	1,917,400
2016-05-10	46.760	47.960	46.570	47.920	38.164	2,705,100
2016-05-09	47.890	48.130	46.450	46.480	37.017	3,288,400
2016-05-06	48.410	48.960	47.880	48.850	38.905	2,085,000
2016-05-05	48.730	49.040	48.110	48.460	38.594	2,480,200
2016-05-04	48.290	49.050	47.820	48.500	38.626	3,936,600
2016-05-03	49.440	49.530	48.300	48.730	38.809	3,838,300
2016-05-02	49.740	50.400	49.420	50.300	40.059	2,266,000
2016-04-29	49.960	50.410	49.380	49.780	39.645	5,645,600
2016-04-28	50.310	51.100	49.800	49.940	39.773	2,601,000
2016-04-27	49.610	50.660	48.920	50.610	40.306	2,255,600
2016-04-26	49.430	49.600	48.650	49.510	39.430	3,139,900

← NewerPage 44 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.