Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	50.050	50.690	50.000	50.590	37.494	1,552,400
2014-03-03	49.890	50.220	49.290	49.560	36.731	1,813,900
2014-02-28	50.310	50.600	49.850	50.240	37.235	1,181,000
2014-02-27	49.640	50.440	49.640	50.360	37.324	1,184,300
2014-02-26	49.360	49.850	49.210	49.560	36.731	1,250,400
2014-02-25	49.540	49.670	48.660	49.240	36.494	2,132,900
2014-02-24	50.520	50.520	49.690	49.700	36.835	1,852,800
2014-02-21	51.180	51.230	50.380	50.420	37.368	1,933,200
2014-02-20	50.640	51.150	50.460	51.090	37.865	1,425,800
2014-02-19	51.050	51.490	50.630	50.670	37.554	2,038,100
2014-02-18	51.300	51.550	51.040	51.330	38.043	1,828,300
2014-02-14	50.540	51.400	50.450	51.330	38.043	1,592,600
2014-02-13	49.760	50.580	49.730	50.550	37.465	1,619,400
2014-02-12	49.120	50.500	49.120	50.230	37.228	3,051,600
2014-02-11	48.290	49.070	48.180	48.900	36.242	4,272,200
2014-02-10	48.460	48.500	48.030	48.210	35.730	1,848,100
2014-02-07	48.590	48.770	47.830	48.450	35.908	2,212,200
2014-02-06	47.210	48.420	47.160	48.320	35.812	3,527,700
2014-02-05	46.830	47.320	46.650	47.190	34.975	2,135,100
2014-02-04	46.950	47.070	46.390	46.780	34.671	2,315,100
2014-02-03	48.250	48.460	46.550	46.620	34.552	2,358,200
2014-01-31	48.180	48.840	47.770	48.350	35.834	1,873,300
2014-01-30	48.670	48.800	47.840	48.590	36.012	1,976,600
2014-01-29	48.360	48.860	47.820	48.430	35.894	3,126,400
2014-01-28	49.000	50.960	48.250	48.990	36.309	3,535,900
2014-01-27	48.780	49.080	48.030	48.420	35.886	2,667,100
2014-01-24	49.790	49.810	48.620	48.760	36.138	3,209,600
2014-01-23	50.540	50.610	49.930	50.160	37.176	1,848,000
2014-01-22	50.900	51.080	50.390	50.700	37.576	2,034,300
2014-01-21	51.570	51.580	50.420	50.750	37.613	2,351,700
2014-01-17	51.920	52.100	51.300	51.380	38.080	3,290,300
2014-01-16	51.630	51.950	51.490	51.820	38.406	1,501,500
2014-01-15	51.530	51.880	51.290	51.540	38.198	1,576,800
2014-01-14	51.460	51.720	50.820	51.570	38.221	2,686,400
2014-01-13	52.780	53.050	51.430	51.540	38.198	2,298,700
2014-01-10	52.880	52.990	52.380	52.950	39.243	1,410,700
2014-01-09	53.320	53.360	52.520	52.740	39.088	1,684,200
2014-01-08	52.770	53.400	52.440	53.070	39.332	2,121,300
2014-01-07	52.620	53.120	52.590	52.790	39.125	1,725,500
2014-01-06	52.920	53.000	52.200	52.530	38.932	1,459,600
2014-01-03	52.750	52.940	52.510	52.780	39.117	849,000
2014-01-02	53.290	53.380	52.510	52.730	39.080	1,604,200
2013-12-31	53.490	53.810	53.190	53.380	39.562	1,210,900
2013-12-30	53.880	54.170	53.410	53.490	39.644	1,167,200
2013-12-27	53.550	54.130	53.410	54.000	40.022	1,850,700
2013-12-26	53.420	53.820	53.340	53.650	39.488	1,089,500
2013-12-24	52.590	53.490	52.430	53.320	39.245	856,700
2013-12-23	52.320	52.590	52.040	52.420	38.583	1,394,500
2013-12-20	52.560	52.750	51.950	51.990	38.266	2,018,500
2013-12-19	51.610	52.670	51.500	52.390	38.561	1,617,300
2013-12-18	51.710	51.760	50.390	51.640	38.009	1,961,000
2013-12-17	51.950	52.050	50.940	51.510	37.913	1,979,700
2013-12-16	51.700	52.230	51.500	52.050	38.310	1,827,100
2013-12-13	51.280	51.720	51.260	51.590	37.972	1,094,800
2013-12-12	51.280	51.500	51.010	51.220	37.700	1,077,500
2013-12-11	52.870	52.870	51.380	51.450	37.869	1,767,600
2013-12-10	52.590	52.990	52.320	52.870	38.914	1,591,300
2013-12-09	52.190	52.660	52.190	52.510	38.649	1,068,400
2013-12-06	52.310	52.600	51.910	52.210	38.428	1,288,700
2013-12-05	51.470	52.050	51.340	51.860	38.171	1,860,300

← NewerPage 54 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.