Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	53.850	54.380	53.580	54.140	40.994	1,416,000
2014-11-14	53.280	54.010	53.090	53.910	40.820	1,584,400
2014-11-13	53.350	53.900	53.090	53.360	40.404	1,466,000
2014-11-12	53.050	53.680	52.950	53.270	40.336	1,572,200
2014-11-11	53.260	53.500	53.060	53.330	40.381	1,358,600
2014-11-10	54.170	54.630	53.400	53.460	40.479	1,964,000
2014-11-07	53.550	54.420	53.550	54.180	41.025	1,518,100
2014-11-06	53.130	53.640	52.860	53.480	40.495	1,355,500
2014-11-05	53.060	53.290	52.410	53.060	40.177	1,219,400
2014-11-04	53.150	53.300	52.000	52.870	40.033	1,958,700
2014-11-03	53.850	54.000	52.870	53.350	40.396	1,976,200
2014-10-31	53.540	54.090	52.650	54.060	40.934	3,121,700
2014-10-30	52.600	53.610	52.350	53.070	40.184	2,543,500
2014-10-29	54.010	54.180	52.200	52.740	39.934	5,090,900
2014-10-28	52.590	53.530	52.290	53.420	40.449	2,009,700
2014-10-27	52.310	52.680	51.850	52.200	39.525	3,017,600
2014-10-24	51.880	52.860	51.420	52.790	39.972	3,322,500
2014-10-23	51.870	51.870	50.250	51.120	38.708	3,557,900
2014-10-22	51.800	52.580	51.550	51.710	39.154	2,906,700
2014-10-21	51.080	51.970	50.920	51.690	39.139	2,650,500
2014-10-20	49.780	50.580	49.690	50.480	38.223	1,275,300
2014-10-17	49.970	50.690	49.670	49.910	37.791	2,673,300
2014-10-16	47.910	50.020	47.910	49.550	37.519	2,140,600
2014-10-15	48.220	49.320	47.270	49.070	37.155	3,135,800
2014-10-14	48.720	49.730	48.450	49.010	37.110	2,461,200
2014-10-13	49.070	49.740	48.160	48.220	36.512	3,237,700
2014-10-10	49.390	49.970	48.690	48.710	36.883	2,606,000
2014-10-09	51.310	51.310	49.570	49.630	37.579	2,197,400
2014-10-08	50.560	51.400	49.800	51.350	38.882	2,863,600
2014-10-07	51.150	51.680	50.520	50.530	38.261	2,618,400
2014-10-06	52.310	52.480	51.200	51.450	38.958	2,617,100
2014-10-03	52.340	52.860	51.820	51.980	39.359	2,003,500
2014-10-02	52.850	52.960	51.540	52.380	39.662	2,382,700
2014-10-01	54.280	54.290	52.570	52.830	40.002	2,356,600
2014-09-30	54.550	54.910	53.840	54.280	41.100	1,782,400
2014-09-29	54.790	55.030	54.470	54.560	41.312	1,677,700
2014-09-26	55.250	55.290	54.630	55.230	41.820	1,619,300
2014-09-25	55.940	56.000	54.820	55.250	41.555	2,629,400
2014-09-24	56.870	56.890	55.810	56.170	42.247	3,379,500
2014-09-23	56.960	57.240	56.600	56.700	42.645	1,620,600
2014-09-22	57.240	57.560	56.700	56.960	42.841	2,311,000
2014-09-19	58.290	58.310	57.500	57.640	43.352	2,781,700
2014-09-18	58.300	58.340	57.540	58.090	43.691	2,814,300
2014-09-17	57.900	58.760	57.250	57.810	43.480	6,157,000
2014-09-16	55.070	55.880	54.920	55.620	41.833	1,821,800
2014-09-15	55.750	56.580	55.250	55.350	41.630	2,552,000
2014-09-12	55.010	55.170	54.720	54.960	41.337	1,659,100
2014-09-11	54.680	55.170	54.640	55.170	41.495	979,400
2014-09-10	55.190	55.240	54.570	54.850	41.254	1,164,900
2014-09-09	55.380	55.600	54.990	55.200	41.517	1,303,600
2014-09-08	56.000	56.050	55.140	55.430	41.690	1,598,700
2014-09-05	55.690	56.070	55.480	56.040	42.149	1,240,300
2014-09-04	55.000	56.090	54.970	55.790	41.961	2,393,700
2014-09-03	54.510	55.260	54.510	55.020	41.382	1,811,700
2014-09-02	54.320	54.450	53.910	53.920	40.554	1,482,900
2014-08-29	54.150	54.380	53.910	54.320	40.855	849,000
2014-08-28	53.840	54.010	53.540	53.960	40.584	841,700
2014-08-27	54.360	54.600	54.040	54.310	40.848	904,700
2014-08-26	54.170	54.600	54.110	54.360	40.885	1,066,500
2014-08-25	54.060	54.300	53.810	54.030	40.637	940,400

← NewerPage 51 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.