Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	46.500	46.960	46.060	46.770	33.614	2,229,400
2013-03-19	46.230	46.510	45.740	46.150	33.169	2,328,600
2013-03-18	45.820	46.500	45.820	46.250	33.240	2,149,400
2013-03-15	46.050	46.950	46.030	46.600	33.492	3,527,900
2013-03-14	46.140	46.460	45.630	46.430	33.370	4,328,600
2013-03-13	47.270	47.320	45.930	46.540	33.449	4,185,900
2013-03-12	47.550	47.990	47.130	47.340	34.024	2,530,600
2013-03-11	47.500	47.790	46.950	47.560	34.182	2,985,900
2013-03-08	46.950	47.870	46.840	47.650	34.247	2,665,600
2013-03-07	46.510	47.150	46.490	46.780	33.621	2,351,200
2013-03-06	45.660	46.870	45.590	46.490	33.413	3,792,600
2013-03-05	45.610	46.110	45.320	45.410	32.637	2,767,100
2013-03-04	44.650	45.040	43.980	45.020	32.356	3,116,000
2013-03-01	44.690	44.990	44.240	44.370	31.889	2,626,600
2013-02-28	44.960	45.610	44.730	45.050	32.378	2,595,800
2013-02-27	43.800	45.080	43.780	44.930	32.292	2,301,400
2013-02-26	44.040	44.170	43.410	43.850	31.516	2,945,000
2013-02-25	45.470	45.560	43.680	43.710	31.415	3,033,200
2013-02-22	45.150	45.500	44.800	45.180	32.471	2,359,200
2013-02-21	45.660	45.760	44.320	44.700	32.126	4,741,300
2013-02-20	47.550	47.730	45.840	45.950	33.025	3,406,600
2013-02-19	48.240	48.600	47.580	47.720	34.297	2,253,600
2013-02-15	48.230	48.310	47.930	48.120	34.584	1,985,800
2013-02-14	47.300	48.340	47.250	48.230	34.664	2,881,100
2013-02-13	47.210	47.620	47.000	47.470	34.117	2,237,600
2013-02-12	46.820	47.520	46.790	47.240	33.952	1,516,200
2013-02-11	46.610	47.080	46.500	46.870	33.686	1,367,400
2013-02-08	46.360	46.890	46.360	46.740	33.593	1,197,200
2013-02-07	46.870	46.920	46.010	46.280	33.262	3,010,200
2013-02-06	46.130	47.280	46.060	46.960	33.751	2,938,100
2013-02-05	46.250	46.450	46.030	46.230	33.226	2,141,900
2013-02-04	46.490	46.670	46.030	46.120	33.147	2,107,900
2013-02-01	46.470	47.130	46.190	46.980	33.765	2,594,300
2013-01-31	46.320	46.390	46.000	46.010	33.068	2,422,200
2013-01-30	47.000	47.140	46.220	46.300	33.276	2,672,900
2013-01-29	47.530	47.650	46.510	47.040	33.808	2,732,200
2013-01-28	47.780	47.780	46.790	47.190	33.916	3,392,700
2013-01-25	48.000	48.000	47.180	47.680	34.268	2,058,600
2013-01-24	48.120	48.340	47.600	47.780	34.340	2,651,700
2013-01-23	48.240	48.240	47.630	47.980	34.484	2,294,700
2013-01-22	47.630	48.370	47.400	48.110	34.577	3,244,100
2013-01-18	46.760	47.690	46.550	47.520	34.153	5,357,800
2013-01-17	46.100	46.880	45.800	46.640	33.521	3,114,500
2013-01-16	45.770	46.060	45.360	45.910	32.996	2,765,100
2013-01-15	45.320	46.130	45.300	46.060	33.104	2,129,500
2013-01-14	45.490	45.990	45.270	45.530	32.723	1,811,700
2013-01-11	45.390	45.500	45.090	45.430	32.651	1,442,400
2013-01-10	45.500	45.600	45.200	45.470	32.680	1,893,200
2013-01-09	45.110	45.340	45.040	45.250	32.522	1,351,200
2013-01-08	45.410	45.570	44.710	45.010	32.349	2,448,000
2013-01-07	45.080	45.880	44.880	45.480	32.687	2,484,500
2013-01-04	44.700	45.310	44.610	45.280	32.543	1,839,200
2013-01-03	44.770	45.270	44.490	44.690	32.119	2,448,000
2013-01-02	44.100	44.900	44.090	44.780	32.184	3,100,400
2012-12-31	42.350	43.210	42.300	43.160	31.020	2,423,300
2012-12-28	42.840	43.060	42.280	42.440	30.502	2,431,300
2012-12-27	43.680	43.800	42.610	43.150	31.012	2,486,600
2012-12-26	43.700	44.000	43.570	43.740	31.173	1,951,200
2012-12-24	43.340	43.700	43.340	43.530	31.023	906,800
2012-12-21	43.480	43.620	43.090	43.520	31.016	3,566,300

← NewerPage 58 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.