Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	43.440	43.980	43.250	43.970	31.337	1,984,600
2012-12-19	43.750	43.800	43.240	43.450	30.966	2,150,700
2012-12-18	42.440	43.860	42.440	43.640	31.101	4,070,900
2012-12-17	42.360	42.790	42.120	42.760	30.474	2,567,900
2012-12-14	41.190	42.500	41.040	42.280	30.132	3,476,700
2012-12-13	41.280	41.720	40.980	41.190	29.355	1,867,700
2012-12-12	41.860	41.980	41.110	41.220	29.377	2,701,400
2012-12-11	40.950	41.980	40.950	41.750	29.755	3,327,400
2012-12-10	40.690	40.870	40.410	40.780	29.063	1,639,900
2012-12-07	40.810	40.980	40.250	40.720	29.020	1,539,000
2012-12-06	40.780	40.810	40.180	40.680	28.992	1,762,300
2012-12-05	40.840	41.130	40.230	40.810	29.085	2,053,100
2012-12-04	40.280	40.980	40.270	40.740	29.035	2,112,100
2012-12-03	41.370	41.480	40.230	40.280	28.707	2,294,100
2012-11-30	41.220	41.310	40.920	41.180	29.348	1,658,900
2012-11-29	41.060	41.860	40.740	41.040	29.249	2,000,800
2012-11-28	40.220	40.740	39.840	40.730	29.028	2,002,000
2012-11-27	40.920	41.310	40.420	40.470	28.842	1,546,100
2012-11-26	40.960	41.250	40.720	41.060	29.263	1,172,400
2012-11-23	40.910	41.290	40.740	41.140	29.320	692,800
2012-11-21	40.450	40.910	40.240	40.680	28.992	950,700
2012-11-20	40.330	40.550	39.990	40.330	28.743	1,611,000
2012-11-19	40.030	40.510	39.980	40.510	28.871	1,644,900
2012-11-16	39.320	39.750	38.830	39.430	28.101	2,223,400
2012-11-15	39.550	39.940	39.200	39.360	28.051	2,004,400
2012-11-14	40.320	40.460	39.430	39.550	28.187	1,878,400
2012-11-13	39.980	40.590	39.920	40.130	28.600	1,916,400
2012-11-12	40.750	40.750	40.250	40.400	28.792	758,500
2012-11-09	39.950	41.160	39.900	40.540	28.892	2,017,500
2012-11-08	40.470	40.680	39.960	40.040	28.536	1,566,000
2012-11-07	40.820	40.860	40.140	40.560	28.906	2,419,100
2012-11-06	41.170	41.960	41.030	41.480	29.562	1,682,100
2012-11-05	40.470	41.150	40.410	40.950	29.184	1,467,700
2012-11-02	41.690	42.000	40.550	40.640	28.963	5,362,800
2012-11-01	40.320	41.860	40.290	41.530	29.598	2,824,700
2012-10-31	40.490	40.990	39.970	40.130	28.600	2,090,100
2012-10-26	40.330	40.670	39.900	40.220	28.664	1,763,900
2012-10-25	40.850	40.950	40.020	40.230	28.671	2,039,700
2012-10-24	40.470	40.620	40.160	40.490	28.857	2,430,200
2012-10-23	40.440	40.580	39.900	40.370	28.771	2,228,900
2012-10-22	40.590	41.480	40.440	41.120	29.306	3,342,200
2012-10-19	40.890	41.070	40.460	40.530	28.885	3,708,600
2012-10-18	39.980	41.200	39.610	41.000	29.220	3,756,500
2012-10-17	40.120	40.580	39.910	40.410	28.800	4,829,100
2012-10-16	39.350	40.050	39.150	39.870	28.415	2,161,500
2012-10-15	38.610	39.090	38.370	39.050	27.830	1,581,300
2012-10-12	38.970	39.100	38.400	38.580	27.495	1,290,100
2012-10-11	39.170	39.320	38.850	39.010	27.802	1,431,200
2012-10-10	39.410	39.530	38.790	38.860	27.695	1,785,200
2012-10-09	39.400	39.990	39.350	39.500	28.151	2,361,800
2012-10-08	38.320	39.330	38.200	39.330	28.030	2,054,100
2012-10-05	38.930	39.110	38.430	38.580	27.495	1,209,000
2012-10-04	38.220	38.940	38.220	38.660	27.552	1,883,500
2012-10-03	37.920	38.180	37.700	37.980	27.068	1,334,700
2012-10-02	38.450	38.590	37.700	37.820	26.954	1,870,400
2012-10-01	38.420	39.040	38.150	38.270	27.274	2,127,600
2012-09-28	38.170	38.370	37.980	38.260	27.267	1,700,200
2012-09-27	38.420	38.570	37.870	38.350	27.331	2,307,200
2012-09-26	38.130	38.490	37.700	38.090	27.146	2,350,800
2012-09-25	39.640	39.860	38.320	38.400	27.107	3,427,700

← NewerPage 59 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.