Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	53.590	53.920	53.470	53.750	40.427	1,174,300
2014-08-21	53.950	54.020	53.590	53.750	40.427	1,205,200
2014-08-20	53.900	54.390	53.750	54.070	40.667	1,181,300
2014-08-19	53.810	54.280	53.630	54.000	40.615	2,076,500
2014-08-18	52.340	53.660	52.310	53.650	40.351	2,672,500
2014-08-15	52.530	52.650	51.940	52.000	39.110	1,395,700
2014-08-14	52.620	52.670	51.990	52.190	39.253	1,731,000
2014-08-13	51.210	52.520	51.170	52.490	39.479	2,239,400
2014-08-12	50.950	51.130	50.670	51.040	38.388	926,600
2014-08-11	51.300	51.490	50.940	50.970	38.336	1,180,800
2014-08-08	50.070	51.090	50.010	51.070	38.411	956,300
2014-08-07	50.740	50.870	49.880	50.090	37.674	1,242,800
2014-08-06	49.790	50.830	49.790	50.630	38.080	1,397,800
2014-08-05	49.910	50.570	49.700	49.970	37.583	1,143,000
2014-08-04	50.040	50.270	49.550	50.190	37.749	1,202,600
2014-08-01	49.890	50.690	49.520	49.810	37.463	1,517,900
2014-07-31	50.800	51.260	50.150	50.220	37.772	1,650,100
2014-07-30	51.660	51.810	51.140	51.240	38.539	1,870,200
2014-07-29	51.410	51.610	51.000	51.020	38.373	1,128,300
2014-07-28	51.220	51.610	50.960	51.240	38.539	1,208,400
2014-07-25	51.100	51.350	50.850	51.330	38.606	1,341,800
2014-07-24	51.830	52.940	50.910	51.110	38.441	1,858,200
2014-07-23	50.730	51.050	50.410	51.000	38.358	2,708,800
2014-07-22	50.650	50.880	50.560	50.690	38.125	1,329,400
2014-07-21	50.190	50.640	49.920	50.450	37.945	1,536,000
2014-07-18	49.920	50.490	49.860	50.270	37.809	1,975,000
2014-07-17	50.090	50.450	49.710	49.800	37.456	1,516,300
2014-07-16	49.990	50.660	49.960	50.500	37.982	2,014,100
2014-07-15	49.390	49.730	49.180	49.600	37.305	1,679,600
2014-07-14	49.700	49.750	49.030	49.230	37.027	1,519,800
2014-07-11	49.260	49.720	49.190	49.420	37.170	1,809,400
2014-07-10	49.850	50.100	49.580	49.680	37.365	1,317,500
2014-07-09	49.930	50.470	49.890	50.200	37.756	1,932,200
2014-07-08	49.910	50.000	49.320	49.840	37.486	1,367,800
2014-07-07	50.140	50.240	49.580	49.680	37.365	2,319,900
2014-07-03	49.740	50.750	49.720	50.530	38.005	1,748,000
2014-07-02	49.230	49.730	49.200	49.660	37.350	1,382,600
2014-07-01	49.430	49.690	49.140	49.150	36.967	1,461,300
2014-06-30	49.000	49.340	48.720	49.250	37.042	1,875,800
2014-06-27	49.640	49.830	48.980	49.090	36.922	2,503,500
2014-06-26	50.030	50.220	49.650	49.850	37.493	1,574,600
2014-06-25	49.890	50.380	49.720	50.310	37.561	1,774,500
2014-06-24	50.150	50.370	49.810	49.890	37.247	2,177,700
2014-06-23	50.420	50.430	49.590	50.160	37.449	2,708,600
2014-06-20	50.470	51.150	50.160	50.520	37.718	3,455,000
2014-06-19	51.930	52.220	51.550	51.680	38.584	1,105,100
2014-06-18	51.450	51.990	51.240	51.960	38.793	1,509,800
2014-06-17	50.300	51.410	50.070	51.180	38.210	1,460,900
2014-06-16	50.850	51.060	50.290	50.390	37.621	1,282,800
2014-06-13	50.400	50.950	50.290	50.840	37.957	1,301,600
2014-06-12	50.650	50.680	50.120	50.300	37.553	1,124,000
2014-06-11	50.600	50.880	50.420	50.790	37.919	1,133,000
2014-06-10	50.700	50.940	50.470	50.690	37.845	925,700
2014-06-09	51.240	51.420	50.620	50.790	37.919	1,585,000
2014-06-06	51.020	51.480	50.700	51.230	38.248	1,554,600
2014-06-05	50.410	51.250	50.200	50.970	38.054	1,443,600
2014-06-04	50.180	50.750	50.100	50.200	37.479	1,877,200
2014-06-03	50.130	50.390	49.850	50.380	37.613	1,491,700
2014-06-02	50.740	50.760	50.210	50.390	37.621	1,558,600
2014-05-30	51.260	51.350	50.440	50.630	37.800	1,892,200

← NewerPage 52 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.