Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	49.250	49.660	48.830	49.120	39.120	2,533,600
2016-04-22	49.150	50.150	49.150	49.550	39.462	2,315,900
2016-04-21	49.960	50.140	48.590	49.500	39.422	2,591,700
2016-04-20	50.610	50.720	49.790	50.280	40.043	2,870,600
2016-04-19	50.140	50.780	50.000	50.460	40.187	2,894,800
2016-04-18	49.350	49.940	49.230	49.860	39.709	2,279,700
2016-04-15	49.210	49.560	48.930	49.510	39.430	2,167,600
2016-04-14	49.190	49.370	48.830	49.310	39.271	2,066,900
2016-04-13	48.740	49.500	48.500	49.090	39.096	2,846,600
2016-04-12	48.040	48.400	47.550	48.090	38.299	2,640,600
2016-04-11	47.610	48.310	47.570	47.670	37.965	2,827,400
2016-04-08	47.130	47.750	47.020	47.290	37.662	2,074,000
2016-04-07	46.780	46.990	46.230	46.560	37.081	2,165,000
2016-04-06	46.840	47.250	46.360	47.220	37.606	1,715,100
2016-04-05	46.500	47.070	46.500	46.780	37.256	2,049,000
2016-04-04	47.410	47.780	46.600	46.680	37.176	2,356,200
2016-04-01	46.830	47.580	46.720	47.520	37.845	2,414,800
2016-03-31	48.180	48.190	47.260	47.300	37.670	3,988,300
2016-03-30	47.570	48.520	47.250	48.310	38.475	4,989,200
2016-03-29	46.270	47.270	45.960	47.240	37.622	2,679,600
2016-03-28	46.560	47.190	46.210	46.860	37.021	2,637,000
2016-03-24	45.560	46.540	45.520	46.480	36.721	1,995,700
2016-03-23	46.090	46.670	45.880	46.050	36.381	2,518,500
2016-03-22	45.930	46.860	45.910	46.590	36.808	1,970,300
2016-03-21	46.570	46.690	45.860	46.410	36.666	1,804,800
2016-03-18	46.760	47.360	46.340	46.700	36.895	3,119,200
2016-03-17	45.860	46.760	45.250	46.650	36.855	3,108,100
2016-03-16	44.720	45.610	44.490	45.490	35.939	3,249,400
2016-03-15	44.730	45.490	44.390	45.050	35.591	2,126,300
2016-03-14	45.040	45.650	44.690	45.150	35.670	2,380,300
2016-03-11	45.360	45.440	44.280	45.380	35.852	2,944,200
2016-03-10	43.600	45.070	43.460	44.990	35.544	2,733,700
2016-03-09	44.470	44.780	43.280	43.540	34.398	2,827,700
2016-03-08	44.140	44.950	44.040	44.320	35.014	3,750,100
2016-03-07	43.160	44.770	43.000	44.760	35.362	3,646,300
2016-03-04	42.950	43.840	42.200	42.960	33.940	3,442,800
2016-03-03	42.290	43.210	42.140	42.750	33.774	3,967,300
2016-03-02	41.350	42.310	41.210	42.240	33.371	2,974,300
2016-03-01	39.960	41.200	39.620	40.960	32.360	2,172,400
2016-02-29	39.310	39.900	39.080	39.340	31.080	2,816,900
2016-02-26	39.920	40.420	39.700	39.960	31.570	1,851,300
2016-02-25	38.940	39.750	38.790	39.750	31.404	2,162,100
2016-02-24	38.260	39.060	37.770	39.020	30.827	2,957,700
2016-02-23	39.370	39.560	38.880	38.900	30.732	2,096,400
2016-02-22	39.850	40.100	39.560	39.760	31.412	2,662,400
2016-02-19	39.860	39.870	39.110	39.390	31.120	2,708,700
2016-02-18	40.720	40.830	39.830	40.030	31.625	2,544,100
2016-02-17	40.550	41.080	40.450	40.760	32.202	2,614,200
2016-02-16	40.230	40.500	39.650	40.180	31.744	2,450,500
2016-02-12	39.190	40.060	38.640	40.030	31.625	2,540,800
2016-02-11	38.510	38.690	37.710	38.350	30.298	2,095,000
2016-02-10	38.990	39.940	38.750	38.950	30.772	1,624,300
2016-02-09	38.920	39.380	38.290	38.910	30.740	2,720,300
2016-02-08	39.870	39.970	39.110	39.390	31.120	2,598,000
2016-02-05	40.140	41.240	39.670	39.920	31.538	2,782,700
2016-02-04	40.330	41.160	40.100	40.470	31.973	2,907,700
2016-02-03	38.980	40.010	38.470	39.910	31.530	2,839,600
2016-02-02	38.670	38.760	38.180	38.490	30.409	2,949,000
2016-02-01	38.710	39.230	38.000	39.180	30.954	3,355,800
2016-01-29	36.710	39.110	36.640	39.070	30.867	6,027,800

← NewerPage 45 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.