Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	47.940	48.510	47.730	47.970	35.049	1,410,300
2013-09-09	46.840	47.780	46.810	47.680	34.837	1,588,300
2013-09-06	46.770	46.950	46.060	46.610	34.055	1,761,600
2013-09-05	46.340	46.840	46.320	46.600	34.048	1,430,300
2013-09-04	45.590	46.370	45.500	46.350	33.865	1,088,200
2013-09-03	46.010	46.410	45.490	45.680	33.376	1,614,700
2013-08-30	45.790	45.990	45.320	45.490	33.237	1,748,900
2013-08-29	45.460	46.120	45.340	45.720	33.405	1,314,500
2013-08-28	45.510	45.870	45.320	45.660	33.361	1,555,800
2013-08-27	45.720	45.880	45.390	45.530	33.266	2,222,300
2013-08-26	46.430	46.730	46.200	46.250	33.792	1,239,500
2013-08-23	46.560	46.700	46.140	46.320	33.844	1,378,100
2013-08-22	45.950	46.870	45.880	46.460	33.946	1,201,100
2013-08-21	46.310	46.370	45.560	45.730	33.412	1,197,200
2013-08-20	46.030	46.800	45.830	46.480	33.960	1,649,100
2013-08-19	46.840	46.900	46.040	46.170	33.734	1,609,900
2013-08-16	47.060	47.350	46.730	46.920	34.282	1,704,000
2013-08-15	47.240	47.410	46.830	47.230	34.508	1,782,500
2013-08-14	48.140	48.530	47.720	47.720	34.866	1,888,600
2013-08-13	48.850	48.980	47.900	48.140	35.173	2,125,400
2013-08-12	49.140	49.690	48.420	48.640	35.539	3,265,100
2013-08-09	47.500	49.660	47.480	49.220	35.962	4,299,700
2013-08-08	46.710	47.700	46.690	47.320	34.574	2,180,900
2013-08-07	46.380	46.730	46.060	46.250	33.792	1,439,500
2013-08-06	46.630	46.780	46.370	46.500	33.975	1,641,500
2013-08-05	47.150	47.150	46.610	46.690	34.114	1,176,800
2013-08-02	47.030	47.210	46.600	47.190	34.479	1,572,700
2013-08-01	47.170	47.420	46.910	47.140	34.443	1,056,100
2013-07-31	46.820	47.340	46.730	46.780	34.180	1,980,100
2013-07-30	46.810	47.050	46.300	46.790	34.187	1,321,300
2013-07-29	46.870	47.080	46.380	46.810	34.202	1,645,300
2013-07-26	46.310	46.930	46.190	46.910	34.275	1,551,600
2013-07-25	45.760	46.650	45.620	46.600	34.048	2,018,500
2013-07-24	46.270	46.270	45.430	45.840	33.493	2,414,800
2013-07-23	46.390	46.660	46.150	46.500	33.975	1,697,700
2013-07-22	45.770	46.280	45.770	46.070	33.661	1,388,800
2013-07-19	45.770	45.870	44.840	45.640	33.347	3,217,100
2013-07-18	45.290	46.220	45.150	45.650	33.354	2,243,800
2013-07-17	45.040	45.430	44.910	45.290	33.091	1,406,200
2013-07-16	45.420	45.500	44.370	44.760	32.704	1,350,900
2013-07-15	44.720	45.480	44.670	45.280	33.084	1,112,400
2013-07-12	45.480	45.600	44.600	44.880	32.791	1,930,100
2013-07-11	45.000	45.990	44.870	45.620	33.332	2,832,100
2013-07-10	44.820	44.970	43.770	44.160	32.265	2,165,900
2013-07-09	44.300	45.030	44.300	44.790	32.726	1,844,100
2013-07-08	44.120	44.350	43.700	43.880	32.061	1,337,300
2013-07-05	43.910	44.050	43.110	43.850	32.039	963,200
2013-07-03	43.380	43.800	43.230	43.550	31.820	877,600
2013-07-02	43.700	44.030	43.210	43.800	32.002	1,634,100
2013-07-01	43.680	44.180	43.560	43.840	32.032	1,430,700
2013-06-28	44.080	44.170	43.290	43.320	31.652	2,244,700
2013-06-27	43.950	44.590	43.950	44.080	32.207	1,353,300
2013-06-26	43.880	43.880	42.980	43.660	31.900	1,656,800
2013-06-25	43.600	43.890	43.030	43.680	31.646	1,744,500
2013-06-24	43.500	43.520	42.220	43.130	31.248	2,347,800
2013-06-21	44.430	44.700	43.770	44.000	31.878	2,763,300
2013-06-20	44.230	45.250	43.780	44.000	31.878	3,213,600
2013-06-19	44.750	45.310	44.620	44.850	32.494	1,684,700
2013-06-18	44.910	45.190	44.610	44.870	32.509	2,371,200
2013-06-17	45.000	45.350	44.700	44.980	32.588	2,087,100

← NewerPage 56 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.