Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	48.890	48.960	48.320	48.330	37.168	1,890,600
2015-05-11	49.000	49.130	48.650	48.930	37.630	1,600,600
2015-05-08	49.310	49.390	48.840	48.900	37.606	1,719,100
2015-05-07	48.260	48.730	47.830	48.660	37.422	1,235,200
2015-05-06	49.160	49.430	48.410	48.590	37.368	1,847,800
2015-05-05	49.390	49.810	48.760	48.900	37.606	1,763,400
2015-05-04	49.260	49.440	48.940	49.220	37.853	2,376,500
2015-05-01	49.300	49.400	48.430	49.000	37.683	2,214,400
2015-04-30	48.900	49.390	48.650	48.860	37.576	3,100,400
2015-04-29	48.950	49.560	48.710	49.190	37.830	2,005,800
2015-04-28	48.710	49.600	48.680	49.560	38.114	2,931,900
2015-04-27	48.450	49.280	48.450	48.600	37.376	2,607,300
2015-04-24	48.660	48.990	47.870	48.110	36.999	2,596,000
2015-04-23	46.670	48.630	46.240	48.420	37.237	3,339,200
2015-04-22	47.010	47.030	46.400	46.820	36.007	1,894,000
2015-04-21	47.290	47.770	46.740	46.810	35.999	1,610,500
2015-04-20	46.620	47.550	46.620	47.380	36.438	1,916,200
2015-04-17	46.980	47.000	46.050	46.410	35.692	2,603,800
2015-04-16	48.510	48.510	47.350	47.380	36.438	2,240,400
2015-04-15	48.180	48.910	47.970	48.520	37.314	2,541,500
2015-04-14	47.620	48.000	47.130	47.810	36.768	2,117,900
2015-04-13	48.020	48.110	47.280	47.360	36.422	1,971,000
2015-04-10	47.690	48.400	47.550	48.220	37.084	1,845,500
2015-04-09	47.320	47.890	46.990	47.790	36.753	2,173,600
2015-04-08	47.440	47.810	47.030	47.590	36.599	2,269,900
2015-04-07	46.900	47.230	46.650	47.010	36.153	1,527,900
2015-04-06	47.300	47.460	46.680	46.740	35.945	2,335,700
2015-04-02	46.420	47.360	45.910	47.260	36.345	2,166,900
2015-04-01	46.840	46.950	45.590	46.310	35.615	3,773,100
2015-03-31	47.180	47.700	46.550	47.530	36.553	2,508,100
2015-03-30	46.950	47.580	46.760	47.330	36.399	1,719,400
2015-03-27	46.350	46.600	45.890	46.500	35.761	1,840,600
2015-03-26	46.990	47.450	46.800	47.110	35.944	2,408,500
2015-03-25	47.620	47.620	46.750	46.760	35.677	2,955,200
2015-03-24	47.570	47.740	46.960	47.020	35.875	2,194,600
2015-03-23	47.300	47.940	47.280	47.640	36.348	1,944,000
2015-03-20	45.910	47.440	45.910	47.140	35.967	7,469,300
2015-03-19	47.860	48.170	45.450	46.100	35.173	7,759,300
2015-03-18	47.010	49.480	46.850	49.270	37.592	3,547,300
2015-03-17	47.130	47.570	46.870	47.410	36.173	1,450,100
2015-03-16	46.840	47.340	46.300	47.300	36.089	1,731,600
2015-03-13	47.170	47.170	46.350	46.790	35.700	2,147,300
2015-03-12	46.900	47.210	46.620	47.180	35.997	1,944,200
2015-03-11	46.050	46.640	45.940	46.480	35.463	1,886,500
2015-03-10	46.590	46.840	45.940	46.170	35.227	3,252,200
2015-03-09	46.980	47.260	46.880	47.190	36.005	2,085,500
2015-03-06	47.430	47.800	46.980	47.030	35.883	3,017,100
2015-03-05	47.390	47.670	46.820	47.640	36.348	1,989,000
2015-03-04	46.680	47.590	46.610	47.410	36.173	2,660,800
2015-03-03	47.030	47.530	46.820	47.150	35.974	1,880,600
2015-03-02	47.090	47.160	46.690	47.130	35.959	1,680,600
2015-02-27	47.230	47.570	46.750	47.030	35.883	2,135,900
2015-02-26	47.880	48.000	47.120	47.260	36.058	1,330,700
2015-02-25	48.640	48.670	47.430	47.710	36.402	1,732,300
2015-02-24	48.000	48.790	47.970	48.650	37.119	1,883,100
2015-02-23	48.010	48.250	47.650	48.000	36.623	1,526,100
2015-02-20	48.090	48.560	47.890	48.480	36.989	1,308,900
2015-02-19	47.940	48.410	47.630	48.140	36.730	1,189,500
2015-02-18	48.440	48.710	48.130	48.250	36.814	1,394,600
2015-02-17	48.920	48.950	48.220	48.680	37.142	1,427,400

← NewerPage 49 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.