Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	50.570	51.990	50.470	51.470	37.884	2,124,600
2013-12-03	50.670	51.310	50.330	50.550	37.206	1,715,600
2013-12-02	51.150	51.150	50.550	50.610	37.251	1,307,900
2013-11-29	51.260	51.420	50.420	51.060	37.582	1,012,400
2013-11-27	51.560	51.780	50.920	50.970	37.516	1,273,700
2013-11-26	51.530	51.650	51.170	51.380	37.817	1,494,300
2013-11-25	51.960	51.970	51.470	51.660	38.023	1,113,700
2013-11-22	52.390	52.560	51.480	51.970	38.252	1,652,800
2013-11-21	52.940	53.100	52.520	53.050	39.046	994,400
2013-11-20	53.310	53.610	52.530	52.700	38.789	1,235,500
2013-11-19	52.970	53.640	52.880	53.210	39.164	1,236,300
2013-11-18	53.190	53.520	52.730	53.010	39.017	1,231,900
2013-11-15	53.220	53.810	53.070	53.610	39.459	1,268,100
2013-11-14	52.600	53.330	52.080	53.100	39.083	2,436,500
2013-11-13	52.820	52.960	52.030	52.390	38.561	4,295,900
2013-11-12	54.310	54.310	53.330	53.780	39.584	1,177,700
2013-11-11	54.630	54.630	54.220	54.470	40.092	1,013,500
2013-11-08	53.510	54.730	53.320	54.620	40.202	1,543,800
2013-11-07	54.260	54.300	53.410	53.510	39.385	1,731,700
2013-11-06	53.710	54.180	53.560	54.090	39.812	1,553,900
2013-11-05	53.010	53.740	52.560	53.520	39.392	1,743,100
2013-11-04	53.040	53.590	53.040	53.300	39.230	1,869,400
2013-11-01	51.890	53.190	51.800	52.750	38.826	2,349,900
2013-10-31	51.300	52.270	51.160	51.770	38.104	1,818,700
2013-10-30	51.490	51.650	51.060	51.380	37.817	1,257,800
2013-10-29	51.290	51.600	51.030	51.550	37.942	1,566,900
2013-10-28	51.250	51.510	50.930	51.130	37.633	919,900
2013-10-25	51.350	51.440	51.100	51.400	37.832	1,352,400
2013-10-24	51.440	51.800	51.260	51.350	37.795	1,206,200
2013-10-23	51.010	51.380	50.420	51.180	37.670	1,177,800
2013-10-22	50.900	51.630	50.830	51.420	37.847	1,632,000
2013-10-21	51.190	51.490	50.380	50.730	37.339	1,831,200
2013-10-18	50.990	51.250	50.500	51.090	37.604	2,703,400
2013-10-17	49.970	50.940	49.300	50.790	37.383	2,564,900
2013-10-16	50.060	50.330	49.500	49.820	36.669	1,904,200
2013-10-15	49.240	50.290	49.240	49.480	36.419	2,339,200
2013-10-14	48.590	49.480	48.580	49.280	36.272	1,302,600
2013-10-11	48.350	49.090	48.300	48.930	36.014	1,259,000
2013-10-10	47.950	48.410	47.910	48.380	35.609	1,976,800
2013-10-09	48.200	48.200	47.370	47.580	35.020	1,678,600
2013-10-08	48.570	48.750	47.880	48.020	35.344	1,334,200
2013-10-07	48.290	48.830	48.000	48.540	35.727	1,151,100
2013-10-04	48.440	48.880	48.200	48.780	35.904	1,360,900
2013-10-03	48.830	49.110	48.180	48.440	35.653	1,947,400
2013-10-02	48.660	49.090	48.590	48.830	35.940	2,198,500
2013-10-01	48.890	49.610	48.740	48.960	36.036	1,399,900
2013-09-30	48.260	49.410	48.090	49.020	36.080	1,755,900
2013-09-27	48.970	49.020	48.360	48.800	35.918	1,399,000
2013-09-26	49.540	49.810	48.840	49.320	36.301	1,721,800
2013-09-25	50.070	50.090	49.480	49.480	36.419	1,735,400
2013-09-24	49.910	50.470	49.800	50.300	36.752	2,684,800
2013-09-23	50.210	50.530	49.870	49.880	36.445	3,727,300
2013-09-20	50.190	50.540	50.120	50.370	36.803	2,995,000
2013-09-19	50.990	51.250	50.200	50.200	36.678	2,707,200
2013-09-18	49.490	51.070	49.230	50.870	37.168	3,559,400
2013-09-17	49.160	50.130	49.120	49.470	36.145	2,738,500
2013-09-16	49.010	49.170	48.830	49.090	35.867	3,050,000
2013-09-13	48.320	48.460	48.040	48.300	35.290	1,443,000
2013-09-12	48.400	48.480	48.130	48.350	35.327	1,688,700
2013-09-11	47.910	48.760	47.730	48.680	35.568	1,876,900

← NewerPage 55 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.