Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	51.370	51.770	50.990	51.700	38.599	1,189,100
2014-05-28	51.930	52.100	51.220	51.270	38.278	1,008,400
2014-05-27	51.560	52.030	51.430	51.910	38.755	852,000
2014-05-23	51.060	51.520	50.860	51.470	38.427	999,600
2014-05-22	51.500	51.570	50.860	50.940	38.031	1,782,200
2014-05-21	51.500	51.810	50.930	51.360	38.345	1,952,600
2014-05-20	52.080	52.380	51.080	51.300	38.300	1,309,800
2014-05-19	52.040	52.480	52.020	52.430	39.144	1,167,400
2014-05-16	52.090	52.370	51.510	52.140	38.927	1,165,600
2014-05-15	52.900	52.930	51.700	52.170	38.950	1,152,200
2014-05-14	52.780	53.370	52.680	52.950	39.532	1,379,400
2014-05-13	53.110	53.220	52.510	52.620	39.286	1,226,400
2014-05-12	52.140	53.190	52.100	53.160	39.689	1,430,900
2014-05-09	51.880	52.030	51.410	51.660	38.569	1,044,600
2014-05-08	52.390	52.890	51.810	52.030	38.845	1,025,600
2014-05-07	51.500	52.500	51.500	52.460	39.166	1,606,600
2014-05-06	51.770	51.900	51.360	51.400	38.375	757,100
2014-05-05	52.140	52.220	51.400	51.720	38.614	1,210,800
2014-05-02	52.000	52.830	51.870	52.350	39.084	1,304,900
2014-05-01	51.650	52.160	51.390	51.890	38.741	1,181,500
2014-04-30	51.470	51.840	51.360	51.750	38.636	1,321,800
2014-04-29	51.030	51.700	50.800	51.660	38.569	1,906,700
2014-04-28	51.100	51.140	50.260	50.730	37.875	1,722,300
2014-04-25	51.100	51.800	50.830	51.110	38.158	1,921,900
2014-04-24	52.540	52.540	51.110	51.490	38.442	2,630,300
2014-04-23	52.180	52.660	51.850	52.540	39.226	2,335,800
2014-04-22	52.540	52.540	51.840	52.240	39.002	1,829,600
2014-04-21	52.100	52.460	51.820	52.050	38.860	1,703,600
2014-04-17	51.950	52.580	51.790	52.140	38.927	3,070,000
2014-04-16	51.990	52.210	51.330	52.210	38.979	1,987,800
2014-04-15	51.690	51.710	50.580	51.680	38.584	1,700,900
2014-04-14	51.240	52.100	51.130	51.830	38.696	2,035,000
2014-04-11	50.800	51.130	50.350	50.690	37.845	2,165,600
2014-04-10	52.480	52.480	51.090	51.200	38.225	2,116,000
2014-04-09	51.810	52.730	51.790	52.510	39.203	1,836,800
2014-04-08	51.070	51.910	50.920	51.570	38.502	2,282,300
2014-04-07	51.090	51.450	50.460	50.860	37.972	1,485,300
2014-04-04	51.890	52.180	50.860	51.100	38.151	1,750,100
2014-04-03	51.200	51.980	51.080	51.550	38.487	1,480,200
2014-04-02	50.610	51.230	50.560	51.120	38.166	1,378,500
2014-04-01	50.800	50.970	50.430	50.630	37.800	1,584,300
2014-03-31	50.370	50.780	50.230	50.540	37.733	1,459,600
2014-03-28	50.420	50.510	49.830	50.060	37.374	1,452,200
2014-03-27	50.330	50.520	49.960	50.190	37.471	1,409,500
2014-03-26	51.720	51.980	50.710	50.710	37.583	1,976,200
2014-03-25	51.240	51.710	51.120	51.320	38.035	1,835,900
2014-03-24	51.290	51.420	50.410	50.910	37.732	2,028,900
2014-03-21	50.130	51.720	49.940	51.230	37.969	5,484,500
2014-03-20	49.280	49.800	49.090	49.780	36.894	1,380,600
2014-03-19	49.860	49.860	49.290	49.570	36.738	1,882,000
2014-03-18	49.310	50.000	49.040	49.890	36.976	2,469,300
2014-03-17	48.790	49.890	48.790	49.470	36.664	2,087,000
2014-03-14	48.120	48.520	47.880	48.500	35.945	3,050,900
2014-03-13	49.080	49.430	48.240	48.650	36.057	2,471,700
2014-03-12	49.240	49.660	48.920	48.950	36.279	1,938,500
2014-03-11	49.890	49.910	49.310	49.370	36.590	1,648,800
2014-03-10	49.870	50.060	49.370	49.580	36.746	1,833,300
2014-03-07	50.720	50.770	49.930	50.150	37.168	2,197,000
2014-03-06	50.970	51.440	50.490	50.590	37.494	2,488,000
2014-03-05	50.490	50.880	50.270	50.780	37.635	1,187,400

← NewerPage 53 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.