Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	42.540	42.740	42.210	42.300	33.110	2,865,600
2015-10-29	42.300	42.720	42.150	42.310	33.118	1,930,100
2015-10-28	42.390	42.960	42.040	42.650	33.384	2,166,100
2015-10-27	42.300	42.640	41.840	42.390	33.180	2,084,800
2015-10-26	43.200	43.440	42.280	42.380	33.173	1,720,700
2015-10-23	43.010	43.710	42.750	43.500	34.049	2,757,700
2015-10-22	40.540	42.800	40.390	42.600	33.345	2,563,100
2015-10-21	40.980	41.280	40.210	40.300	31.545	2,257,000
2015-10-20	40.830	41.450	40.650	40.880	31.999	1,914,200
2015-10-19	41.780	41.850	40.830	41.140	32.202	1,748,100
2015-10-16	42.400	42.400	41.620	42.160	33.000	2,052,200
2015-10-15	41.760	42.200	41.430	42.180	33.016	1,559,800
2015-10-14	41.750	42.080	41.210	41.530	32.507	1,680,700
2015-10-13	40.790	42.000	40.620	41.530	32.507	1,786,500
2015-10-12	41.610	41.610	40.950	41.280	32.312	1,586,200
2015-10-09	41.500	41.940	41.130	41.470	32.460	1,751,500
2015-10-08	40.460	41.470	40.390	41.260	32.296	2,037,200
2015-10-07	40.650	41.100	39.320	40.580	31.764	3,091,600
2015-10-06	39.900	40.040	38.970	39.920	31.247	4,242,300
2015-10-05	38.720	39.890	38.680	39.820	31.169	3,402,400
2015-10-02	37.290	38.090	36.970	38.000	29.744	3,756,800
2015-10-01	37.810	38.080	37.240	37.610	29.439	2,791,100
2015-09-30	37.710	37.880	37.020	37.550	29.392	2,384,400
2015-09-29	37.160	37.570	36.770	37.160	29.087	3,106,500
2015-09-28	37.730	37.770	36.760	37.000	28.962	3,336,400
2015-09-25	39.060	39.250	38.280	38.510	29.851	2,732,600
2015-09-24	38.170	38.850	37.980	38.630	29.945	4,602,900
2015-09-23	39.320	39.400	38.360	38.460	29.813	1,917,800
2015-09-22	39.490	39.780	38.730	39.130	30.332	2,466,500
2015-09-21	40.400	40.590	39.860	40.290	31.231	2,433,300
2015-09-18	40.760	40.860	40.020	40.250	31.200	2,948,100
2015-09-17	41.590	42.200	41.130	41.350	32.053	2,127,100
2015-09-16	41.400	42.190	41.270	41.640	32.278	2,401,200
2015-09-15	40.810	41.030	40.450	40.900	31.704	2,518,300
2015-09-14	41.950	42.000	40.500	40.730	31.572	2,430,500
2015-09-11	41.800	42.120	41.570	42.120	32.650	1,506,000
2015-09-10	41.510	42.330	41.460	41.830	32.425	3,109,300
2015-09-09	43.310	43.360	41.500	41.550	32.208	4,897,200
2015-09-08	43.030	43.030	41.770	42.560	32.991	5,456,400
2015-09-04	42.490	42.570	41.600	41.670	32.301	3,412,800
2015-09-03	43.330	44.540	42.860	42.880	33.239	4,095,200
2015-09-02	42.780	42.850	42.110	42.800	33.177	1,547,900
2015-09-01	42.050	42.860	41.670	42.030	32.580	2,086,800
2015-08-31	43.010	43.420	42.550	43.290	33.557	2,322,600
2015-08-28	42.970	43.620	42.240	43.310	33.572	2,247,100
2015-08-27	42.230	43.220	42.190	43.130	33.433	3,527,300
2015-08-26	41.500	41.640	40.630	41.580	32.231	3,003,600
2015-08-25	42.670	42.900	40.510	40.540	31.425	2,862,900
2015-08-24	41.150	43.280	40.800	41.440	32.123	3,463,200
2015-08-21	44.500	44.500	43.340	43.340	33.596	2,745,600
2015-08-20	46.070	46.130	44.720	44.810	34.735	2,091,800
2015-08-19	46.150	46.470	45.750	46.050	35.696	1,742,700
2015-08-18	46.700	46.930	46.300	46.460	36.014	1,252,300
2015-08-17	46.060	47.000	45.830	46.960	36.402	2,082,000
2015-08-14	45.480	46.490	45.360	46.310	35.898	2,140,600
2015-08-13	44.570	45.500	44.370	45.460	35.239	2,025,400
2015-08-12	44.890	44.970	43.840	44.740	34.681	2,084,500
2015-08-11	45.610	45.910	45.090	45.280	35.099	2,386,600
2015-08-10	45.300	46.710	44.920	46.690	36.192	2,237,400
2015-08-07	45.440	46.080	44.980	45.140	34.991	2,321,900

← NewerPage 47 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.