Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	45.440	45.980	45.290	45.700	35.425	2,016,800
2015-08-05	45.300	46.160	45.300	45.490	35.262	2,220,700
2015-08-04	44.760	45.080	44.550	44.990	34.875	1,878,700
2015-08-03	44.010	44.550	43.550	44.530	34.518	1,796,600
2015-07-31	45.180	45.320	44.010	44.140	34.216	3,127,000
2015-07-30	45.400	45.760	44.430	44.850	34.766	2,509,400
2015-07-29	44.630	45.510	44.480	45.440	35.223	3,012,900
2015-07-28	44.410	44.830	44.010	44.500	34.495	3,862,200
2015-07-27	42.450	44.290	42.250	43.800	33.952	4,301,200
2015-07-24	43.450	43.560	42.450	42.640	33.053	3,379,400
2015-07-23	42.540	43.970	42.500	43.490	33.712	3,993,200
2015-07-22	42.070	42.480	41.460	42.180	32.696	3,162,200
2015-07-21	42.150	43.260	42.150	42.580	33.006	2,949,000
2015-07-20	42.660	42.700	42.090	42.180	32.696	1,876,000
2015-07-17	43.100	43.320	42.500	42.690	33.092	1,898,200
2015-07-16	43.940	43.940	43.100	43.260	33.533	1,591,800
2015-07-15	44.180	44.180	43.220	43.520	33.735	1,435,100
2015-07-14	43.950	44.310	43.690	44.180	34.247	1,060,300
2015-07-13	43.770	44.390	43.300	44.150	34.223	1,590,700
2015-07-10	43.460	43.800	43.270	43.350	33.603	1,264,900
2015-07-09	43.470	43.690	42.960	42.960	33.301	1,588,500
2015-07-08	43.780	43.800	42.750	42.800	33.177	1,922,200
2015-07-07	43.260	44.250	42.240	44.110	34.192	3,237,100
2015-07-06	43.600	44.340	43.310	43.640	33.828	1,721,700
2015-07-02	44.490	44.660	43.670	44.250	34.301	1,968,100
2015-07-01	44.350	44.890	44.200	44.490	34.487	2,210,800
2015-06-30	45.410	45.460	43.910	44.070	34.161	2,663,900
2015-06-29	45.910	46.320	44.930	45.010	34.890	1,996,100
2015-06-26	46.940	47.390	46.200	46.250	35.851	2,456,500
2015-06-25	47.500	48.050	47.260	47.300	36.376	1,435,000
2015-06-24	48.030	48.270	47.380	47.430	36.476	1,445,800
2015-06-23	47.320	48.190	47.060	48.100	36.991	1,547,200
2015-06-22	47.500	48.000	47.020	47.170	36.276	1,820,100
2015-06-19	47.600	47.930	47.330	47.500	36.530	2,100,800
2015-06-18	47.170	48.060	47.140	47.840	36.791	2,501,600
2015-06-17	48.240	48.380	47.500	48.120	37.007	860,900
2015-06-16	47.330	48.170	47.200	48.090	36.984	1,174,100
2015-06-15	48.120	48.120	47.420	47.500	36.530	1,420,000
2015-06-12	48.710	48.790	48.010	48.590	37.368	1,159,700
2015-06-11	48.730	49.200	48.590	48.900	37.606	1,159,300
2015-06-10	48.870	49.120	48.670	48.900	37.606	1,252,600
2015-06-09	48.590	48.830	48.290	48.310	37.153	1,335,900
2015-06-08	48.870	49.160	48.400	48.520	37.314	1,590,900
2015-06-05	49.080	49.250	48.670	48.920	37.622	1,155,000
2015-06-04	49.340	49.800	48.780	49.060	37.730	1,668,100
2015-06-03	49.350	50.700	49.270	49.770	38.276	3,568,000
2015-06-02	47.750	49.590	47.620	49.410	37.999	3,087,700
2015-06-01	47.580	48.000	47.000	47.590	36.599	1,721,400
2015-05-29	47.470	47.740	47.290	47.300	36.376	1,451,600
2015-05-28	47.480	47.630	47.210	47.580	36.591	961,000
2015-05-27	47.150	47.900	47.070	47.810	36.768	1,337,600
2015-05-26	47.880	47.950	47.010	47.190	36.291	1,337,400
2015-05-22	47.720	48.340	47.200	48.100	36.991	1,752,100
2015-05-21	48.140	48.210	47.520	47.770	36.737	1,355,600
2015-05-20	47.810	48.280	47.700	48.060	36.960	1,278,200
2015-05-19	48.800	48.930	47.740	47.950	36.876	1,955,800
2015-05-18	49.100	49.330	48.800	49.050	37.722	1,177,900
2015-05-15	49.640	49.780	49.250	49.320	37.929	1,237,500
2015-05-14	49.230	49.650	49.050	49.600	38.145	2,588,300
2015-05-13	48.520	49.070	48.450	48.760	37.499	1,448,700

← NewerPage 48 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.