Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	37.000	37.000	34.900	36.640	28.947	3,970,000
2016-01-27	35.950	36.630	35.570	35.700	28.204	3,327,200
2016-01-26	35.330	36.880	35.250	36.540	28.868	3,707,000
2016-01-25	35.270	35.580	34.820	34.860	27.541	2,326,500
2016-01-22	35.640	35.860	35.020	35.360	27.936	2,836,000
2016-01-21	34.950	35.580	34.700	35.010	27.659	2,826,100
2016-01-20	34.610	35.400	33.900	34.980	27.635	3,579,000
2016-01-19	35.790	35.900	34.740	35.270	27.865	3,265,500
2016-01-15	35.280	35.540	34.720	35.150	27.770	3,362,300
2016-01-14	35.880	36.590	35.500	36.220	28.615	3,819,000
2016-01-13	36.610	37.070	35.550	35.620	28.141	3,481,100
2016-01-12	36.450	36.850	35.440	36.290	28.670	4,248,900
2016-01-11	36.740	36.820	35.800	36.140	28.552	3,334,300
2016-01-08	37.460	37.750	36.360	36.440	28.789	3,400,900
2016-01-07	38.590	38.610	36.990	37.350	29.508	5,617,100
2016-01-06	39.220	39.710	39.100	39.360	31.096	1,631,000
2016-01-05	39.900	40.030	39.460	39.960	31.570	3,514,500
2016-01-04	39.640	40.060	39.230	39.550	31.246	4,029,900
2015-12-31	40.350	40.760	40.130	40.300	31.838	1,910,800
2015-12-30	40.230	40.510	40.100	40.340	31.870	1,965,100
2015-12-29	40.580	40.700	40.040	40.480	31.981	1,539,100
2015-12-28	40.750	40.760	40.020	40.620	31.795	1,760,100
2015-12-24	41.010	41.270	40.680	41.070	32.147	624,400
2015-12-23	41.660	42.200	40.670	41.040	32.124	3,393,400
2015-12-22	39.780	41.250	39.750	41.120	32.186	3,209,400
2015-12-21	39.210	39.970	39.050	39.730	31.098	3,213,700
2015-12-18	38.310	39.190	38.120	38.870	30.425	5,750,600
2015-12-17	38.210	38.780	37.740	38.470	30.112	3,197,100
2015-12-16	38.450	39.260	37.670	38.660	30.261	5,216,900
2015-12-15	40.410	40.580	39.890	40.170	31.443	2,219,300
2015-12-14	40.290	40.850	39.880	40.140	31.419	2,434,600
2015-12-11	40.420	40.720	39.920	39.990	31.302	2,512,800
2015-12-10	39.930	41.450	39.850	41.030	32.116	2,437,100
2015-12-09	39.920	40.700	39.810	40.000	31.310	1,818,100
2015-12-08	39.260	40.280	39.160	39.460	30.887	2,304,200
2015-12-07	40.660	40.660	39.770	40.300	31.545	1,572,300
2015-12-04	40.920	41.190	40.580	41.100	32.171	1,751,700
2015-12-03	41.530	41.560	40.440	40.880	31.999	1,807,600
2015-12-02	41.760	41.990	41.180	41.250	32.288	1,818,200
2015-12-01	41.700	42.210	41.450	42.160	33.000	1,689,800
2015-11-30	41.460	41.780	40.930	41.450	32.445	2,900,300
2015-11-27	41.460	41.870	41.270	41.750	32.680	624,100
2015-11-25	41.940	42.080	41.470	41.640	32.593	1,512,100
2015-11-24	40.790	42.260	40.650	42.160	33.000	3,136,400
2015-11-23	41.250	41.650	40.570	40.660	31.826	1,493,600
2015-11-20	42.010	42.300	41.130	41.320	32.343	1,878,000
2015-11-19	42.070	42.370	41.680	41.810	32.726	1,610,500
2015-11-18	41.010	42.190	40.930	42.170	33.008	1,700,000
2015-11-17	40.590	41.230	40.390	40.540	31.732	1,871,300
2015-11-16	40.590	41.410	40.450	41.100	32.171	1,620,500
2015-11-13	40.120	41.200	40.110	40.630	31.803	1,619,700
2015-11-12	40.540	40.550	39.330	40.110	31.396	3,717,800
2015-11-11	41.960	41.980	40.900	41.220	32.265	1,672,600
2015-11-10	41.500	41.780	41.260	41.720	32.656	1,631,400
2015-11-09	42.090	42.210	41.300	41.780	32.703	2,049,300
2015-11-06	41.860	42.180	41.330	42.100	32.953	2,032,800
2015-11-05	42.630	42.740	42.010	42.280	33.094	1,717,600
2015-11-04	43.430	43.450	41.940	42.720	33.439	2,379,000
2015-11-03	43.490	43.920	42.960	43.390	33.963	2,974,700
2015-11-02	42.280	43.930	42.110	43.540	34.081	2,152,600

← NewerPage 46 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.