Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	48.780	49.170	48.600	48.900	37.310	1,902,600
2015-02-12	48.280	48.570	47.960	48.350	36.890	2,191,300
2015-02-11	47.600	47.900	47.100	47.710	36.402	2,294,200
2015-02-10	47.820	47.920	46.920	47.810	36.478	1,966,400
2015-02-09	48.190	48.950	47.960	48.050	36.661	3,335,700
2015-02-06	47.140	48.860	47.110	48.270	36.829	5,792,000
2015-02-05	45.710	47.740	45.640	47.630	36.341	3,850,200
2015-02-04	45.140	45.820	45.140	45.500	34.715	3,462,600
2015-02-03	44.610	45.840	44.220	45.730	34.891	4,619,100
2015-02-02	43.870	44.360	43.510	44.210	33.731	3,551,000
2015-01-30	43.280	44.250	43.180	43.650	33.304	5,037,700
2015-01-29	43.900	43.970	42.930	43.730	33.365	3,108,800
2015-01-28	45.110	45.230	44.000	44.040	33.601	3,137,200
2015-01-27	44.090	45.340	43.060	44.820	34.197	4,369,600
2015-01-26	43.780	44.700	43.560	44.330	33.823	2,584,100
2015-01-23	45.210	45.220	43.790	43.800	33.418	2,612,800
2015-01-22	44.270	45.000	43.880	44.850	34.219	2,495,700
2015-01-21	43.910	44.420	43.780	44.010	33.579	2,637,300
2015-01-20	44.280	44.560	43.750	44.090	33.640	2,443,300
2015-01-16	44.280	44.560	43.810	44.420	33.891	2,555,700
2015-01-15	44.840	45.220	44.140	44.210	33.731	2,190,200
2015-01-14	44.950	44.950	43.620	44.410	33.884	3,226,000
2015-01-13	45.880	46.480	45.260	45.660	34.837	2,126,700
2015-01-12	47.500	47.500	45.670	46.000	35.097	3,323,500
2015-01-09	48.030	48.110	47.320	47.780	36.455	1,527,100
2015-01-08	47.100	48.120	46.720	48.030	36.646	2,660,400
2015-01-07	46.930	47.260	46.700	46.890	35.776	1,906,100
2015-01-06	47.200	47.250	45.820	46.460	35.448	3,926,900
2015-01-05	48.510	48.550	46.970	47.140	35.967	2,794,900
2015-01-02	49.230	49.430	48.500	49.010	37.393	1,359,600
2014-12-31	49.400	49.810	49.020	49.050	37.424	1,141,300
2014-12-30	49.150	49.830	49.150	49.510	37.775	1,326,700
2014-12-29	48.850	49.490	48.720	49.220	37.554	1,245,700
2014-12-26	49.750	49.750	49.000	49.070	37.155	1,095,900
2014-12-24	49.820	49.880	49.250	49.330	37.352	687,300
2014-12-23	49.400	50.120	49.150	49.550	37.519	1,602,600
2014-12-22	49.400	49.810	48.900	48.940	37.057	2,866,100
2014-12-19	49.560	50.000	48.860	49.400	37.405	3,866,400
2014-12-18	50.230	50.340	49.000	49.380	37.390	3,746,300
2014-12-17	49.110	49.620	48.270	49.490	37.473	3,569,300
2014-12-16	50.130	51.230	48.590	48.790	36.943	4,588,200
2014-12-15	52.020	52.280	51.110	51.150	38.730	2,052,500
2014-12-12	52.570	52.780	51.860	51.880	39.283	1,564,100
2014-12-11	53.250	53.790	52.860	52.970	40.108	1,421,700
2014-12-10	54.170	54.250	53.030	53.260	40.328	1,609,900
2014-12-09	53.520	54.750	53.450	54.620	41.358	1,283,000
2014-12-08	54.240	54.670	53.880	54.020	40.904	1,441,100
2014-12-05	55.020	55.160	54.290	54.450	41.229	1,944,300
2014-12-04	55.000	55.290	54.670	55.130	41.744	1,452,000
2014-12-03	53.390	55.020	53.370	54.970	41.623	1,828,000
2014-12-02	53.410	53.790	53.000	53.140	40.237	1,437,500
2014-12-01	53.680	53.680	52.900	53.280	40.343	1,545,000
2014-11-28	54.340	54.500	53.320	53.630	40.608	934,300
2014-11-26	54.780	54.860	54.180	54.230	41.063	1,245,100
2014-11-25	54.110	54.890	54.020	54.650	41.381	1,312,600
2014-11-24	54.520	54.840	53.890	53.910	40.820	1,871,100
2014-11-21	55.140	55.310	53.960	54.400	41.191	2,522,300
2014-11-20	53.170	54.360	53.050	54.230	41.063	1,213,200
2014-11-19	54.110	54.200	53.160	53.690	40.654	1,733,400
2014-11-18	53.950	54.470	53.950	54.360	41.161	1,127,300

← NewerPage 50 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.