Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	45.300	45.420	44.330	44.700	32.385	2,172,200
2013-06-13	43.560	45.450	43.560	45.240	32.777	3,576,300
2013-06-12	43.900	44.200	43.490	43.920	31.820	2,497,500
2013-06-11	43.690	44.050	43.460	43.630	31.610	1,987,600
2013-06-10	44.420	44.710	44.130	44.370	32.146	1,741,100
2013-06-07	44.610	44.950	43.990	44.490	32.233	1,534,400
2013-06-06	44.370	44.590	44.000	44.480	32.226	1,551,500
2013-06-05	44.880	45.200	44.310	44.340	32.125	1,307,600
2013-06-04	44.970	45.520	44.630	45.160	32.719	1,700,400
2013-06-03	44.650	45.110	44.290	44.960	32.574	1,774,900
2013-05-31	45.420	45.790	44.510	44.510	32.248	2,471,800
2013-05-30	45.810	46.060	45.560	45.640	33.067	1,228,500
2013-05-29	45.720	46.070	45.460	45.730	33.132	1,841,900
2013-05-28	45.710	46.340	45.530	46.150	33.436	2,190,100
2013-05-24	45.340	45.700	45.060	45.220	32.762	1,160,800
2013-05-23	45.420	45.890	45.220	45.700	33.110	1,841,500
2013-05-22	47.200	47.400	45.450	46.100	33.400	3,562,000
2013-05-21	46.200	47.400	46.190	47.100	34.124	2,564,200
2013-05-20	45.670	46.380	45.480	46.150	33.436	1,716,600
2013-05-17	45.270	45.930	45.200	45.770	33.161	1,379,600
2013-05-16	45.060	46.010	44.850	44.990	32.596	2,192,500
2013-05-15	44.960	45.400	44.530	45.230	32.769	1,460,000
2013-05-14	44.770	45.600	44.640	45.340	32.849	1,320,500
2013-05-13	45.200	45.270	44.720	44.890	32.523	984,200
2013-05-10	45.470	45.740	44.930	45.350	32.856	1,854,500
2013-05-09	45.820	45.960	45.290	45.450	32.929	1,549,500
2013-05-08	45.180	46.330	44.970	45.870	33.233	1,852,100
2013-05-07	44.780	45.120	44.600	45.060	32.646	1,310,400
2013-05-06	44.990	45.000	44.460	44.650	32.349	1,462,600
2013-05-03	43.950	45.110	43.940	44.920	32.545	2,389,500
2013-05-02	43.050	43.650	42.650	43.400	31.444	1,481,500
2013-05-01	43.460	43.460	42.670	42.930	31.103	1,536,900
2013-04-30	42.880	43.640	42.430	43.620	31.603	2,057,100
2013-04-29	42.930	43.290	42.760	43.140	31.255	1,817,200
2013-04-26	43.320	43.450	42.680	42.790	31.002	1,964,900
2013-04-25	43.850	44.230	43.230	43.440	31.473	3,034,300
2013-04-24	42.480	43.830	42.410	43.680	31.646	3,446,700
2013-04-23	42.440	42.650	42.000	42.300	30.647	2,398,700
2013-04-22	42.470	42.540	41.600	42.330	30.668	2,455,700
2013-04-19	42.540	42.920	41.320	42.380	30.705	4,157,700
2013-04-18	42.790	42.930	41.610	42.230	30.596	3,589,200
2013-04-17	42.880	43.010	41.990	42.530	30.813	3,082,500
2013-04-16	43.270	43.430	42.960	43.390	31.436	1,980,400
2013-04-15	43.840	43.870	42.690	42.790	31.002	3,752,200
2013-04-12	44.870	45.120	43.930	44.310	32.103	1,999,100
2013-04-11	44.950	45.410	44.620	44.990	32.596	3,074,300
2013-04-10	44.640	45.070	44.260	44.980	32.588	2,622,400
2013-04-09	44.000	44.800	43.980	44.440	32.197	2,390,400
2013-04-08	43.720	43.950	43.260	43.940	31.835	1,965,200
2013-04-05	42.890	43.900	42.500	43.760	31.704	2,504,100
2013-04-04	43.210	44.120	43.000	43.500	31.516	2,767,300
2013-04-03	43.600	44.220	42.650	43.070	31.205	3,774,300
2013-04-02	45.270	45.750	43.460	43.650	31.625	3,661,000
2013-04-01	46.160	46.240	44.900	45.140	32.704	3,244,400
2013-03-28	45.930	46.440	45.560	46.150	33.436	2,570,300
2013-03-27	45.550	46.050	45.360	46.010	33.335	1,921,200
2013-03-26	45.600	46.040	45.440	45.990	33.320	3,001,100
2013-03-25	46.320	46.410	45.500	45.890	32.982	2,710,800
2013-03-22	46.490	46.620	45.970	46.150	33.169	2,754,700
2013-03-21	46.530	47.180	46.290	46.400	33.348	1,697,200

← NewerPage 57 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.