Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	39.380	39.760	39.060	39.550	27.919	2,308,900
2012-09-21	39.930	39.990	39.420	39.490	27.876	2,910,200
2012-09-20	39.230	39.710	38.800	39.710	28.032	2,320,100
2012-09-19	39.860	39.920	39.400	39.580	27.940	1,978,900
2012-09-18	39.690	39.880	38.900	39.830	28.116	3,250,400
2012-09-17	40.590	40.590	39.610	39.850	28.130	11,148,200
2012-09-14	40.620	40.930	40.350	40.750	28.766	9,385,200
2012-09-13	38.870	40.560	38.700	40.470	28.568	7,389,800
2012-09-12	39.250	39.490	38.610	39.000	27.530	2,603,500
2012-09-11	39.140	39.590	39.080	39.280	27.728	2,093,100
2012-09-10	39.070	39.510	39.040	39.130	27.622	2,600,200
2012-09-07	38.480	39.530	38.370	39.400	27.813	2,534,900
2012-09-06	37.240	38.160	37.200	38.090	26.888	2,807,100
2012-09-05	37.160	37.240	36.860	37.000	26.119	3,304,900
2012-09-04	37.690	37.810	37.080	37.110	26.196	3,427,800
2012-08-31	37.960	38.060	37.550	37.650	26.577	1,933,100
2012-08-30	38.020	38.020	37.550	37.700	26.613	1,335,900
2012-08-29	38.360	38.370	38.100	38.240	26.994	1,644,300
2012-08-28	38.330	38.560	38.170	38.300	27.036	1,955,900
2012-08-27	38.800	38.950	38.440	38.500	27.177	1,811,800
2012-08-24	38.990	39.020	38.500	38.700	27.319	2,570,500
2012-08-23	40.160	40.160	39.060	39.140	27.629	2,188,300
2012-08-22	40.150	40.580	39.930	40.550	28.625	1,557,300
2012-08-21	40.410	40.970	40.210	40.340	28.476	1,440,800
2012-08-20	39.890	40.370	39.750	40.220	28.392	1,523,200
2012-08-17	39.950	40.360	39.810	39.970	28.215	1,357,900
2012-08-16	39.570	40.120	39.470	39.960	28.208	1,328,800
2012-08-15	39.640	39.680	39.270	39.560	27.926	1,273,200
2012-08-14	40.310	40.540	39.520	39.680	28.010	1,719,600
2012-08-13	40.640	40.740	39.900	40.140	28.335	2,009,600
2012-08-10	40.620	40.880	40.250	40.760	28.773	2,059,900
2012-08-09	40.370	40.920	40.340	40.680	28.716	1,444,900
2012-08-08	40.450	40.770	40.340	40.560	28.632	1,603,900
2012-08-07	40.500	40.890	40.400	40.670	28.709	2,070,400
2012-08-06	39.590	40.460	39.450	40.220	28.392	1,913,600
2012-08-03	39.130	39.590	38.950	39.440	27.841	1,958,700
2012-08-02	38.650	39.230	37.960	38.480	27.163	2,231,200
2012-08-01	39.350	39.420	39.000	39.010	27.538	2,404,000
2012-07-31	38.630	39.380	38.500	39.200	27.672	3,071,000
2012-07-30	38.450	38.530	38.060	38.500	27.177	1,857,400
2012-07-27	37.630	38.800	37.370	38.480	27.163	3,264,000
2012-07-26	37.390	37.620	36.610	37.300	26.330	3,161,900
2012-07-25	37.290	37.550	36.760	36.820	25.992	1,818,800
2012-07-24	37.800	38.190	36.830	37.120	26.203	2,124,100
2012-07-23	37.630	38.090	37.000	37.850	26.719	2,851,000
2012-07-20	38.020	38.320	37.480	37.960	26.796	5,310,000
2012-07-19	37.980	38.570	37.610	38.230	26.987	3,590,600
2012-07-18	38.040	38.790	38.020	38.710	27.326	2,062,000
2012-07-17	38.260	38.420	37.860	38.280	27.022	2,362,100
2012-07-16	38.230	38.310	37.830	38.030	26.846	1,815,100
2012-07-13	37.780	38.530	37.780	38.420	27.121	1,829,000
2012-07-12	37.380	37.950	36.790	37.700	26.613	2,186,800
2012-07-11	37.800	38.190	37.580	37.790	26.676	1,844,400
2012-07-10	38.120	38.700	37.490	37.700	26.613	2,675,000
2012-07-09	38.370	38.430	38.000	38.260	27.008	1,389,200
2012-07-06	38.410	38.640	38.100	38.350	27.072	1,846,200
2012-07-05	38.730	39.200	38.500	38.860	27.432	1,965,200
2012-07-03	38.020	38.990	38.000	38.900	27.460	2,011,100
2012-07-02	37.920	38.200	37.230	37.870	26.733	2,318,300
2012-06-29	37.930	38.100	37.670	37.900	26.754	2,851,000

← NewerPage 60 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.