Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	36.400	37.130	36.270	37.090	26.182	2,107,600
2012-06-27	36.300	36.800	35.890	36.670	25.886	1,760,000
2012-06-26	36.220	36.660	36.160	36.500	25.508	2,991,800
2012-06-25	36.420	36.490	35.760	36.060	25.201	7,914,200
2012-06-22	37.570	37.740	36.860	36.920	25.802	8,470,300
2012-06-21	38.290	38.290	37.330	37.360	26.109	11,346,800
2012-06-20	38.370	38.640	37.940	38.230	26.717	2,186,300
2012-06-19	37.820	38.630	37.630	38.430	26.857	3,230,100
2012-06-18	37.370	37.550	36.930	37.540	26.235	2,797,700
2012-06-15	36.730	37.640	36.570	37.610	26.284	4,055,300
2012-06-14	36.060	36.700	35.740	36.530	25.529	3,012,200
2012-06-13	35.100	36.510	35.100	36.060	25.201	4,528,800
2012-06-12	36.220	36.460	35.720	36.110	25.235	4,728,900
2012-06-11	37.610	37.730	36.080	36.130	25.249	4,232,600
2012-06-08	37.050	37.260	36.570	37.220	26.011	2,340,500
2012-06-07	37.280	37.980	37.090	37.300	26.067	8,381,000
2012-06-06	36.170	36.800	36.080	36.770	25.697	3,006,400
2012-06-05	35.400	35.850	35.270	35.710	24.956	2,826,200
2012-06-04	35.730	35.890	35.030	35.670	24.928	4,085,700
2012-06-01	35.080	36.070	35.000	35.770	24.998	4,572,200
2012-05-31	35.880	36.020	35.080	35.760	24.991	2,991,100
2012-05-30	36.050	36.130	35.720	35.910	25.096	2,346,500
2012-05-29	36.540	36.980	36.150	36.610	25.585	2,264,400
2012-05-25	35.690	36.380	35.650	36.110	25.235	2,928,100
2012-05-24	36.060	36.210	35.310	35.730	24.970	4,374,900
2012-05-23	35.080	35.890	34.660	35.890	25.082	3,400,000
2012-05-22	35.230	35.980	35.060	35.390	24.732	4,117,300
2012-05-21	34.550	35.190	34.500	35.100	24.530	2,996,400
2012-05-18	35.000	35.160	34.230	34.390	24.033	3,328,700
2012-05-17	35.160	35.480	34.710	34.790	24.313	3,181,900
2012-05-16	35.980	36.390	35.070	35.070	24.509	3,601,300
2012-05-15	36.730	36.880	35.690	35.790	25.012	4,171,600
2012-05-14	36.500	36.910	36.090	36.720	25.662	2,711,300
2012-05-11	36.950	37.500	36.710	36.890	25.781	2,252,100
2012-05-10	37.620	37.820	36.930	37.050	25.892	2,883,500
2012-05-09	36.680	37.770	36.680	37.260	26.039	4,537,400
2012-05-08	37.240	37.410	36.750	37.350	26.102	2,793,700
2012-05-07	37.710	38.000	37.320	37.550	26.242	2,773,200
2012-05-04	38.460	38.530	37.680	37.830	26.437	2,865,000
2012-05-03	39.040	39.260	38.530	38.580	26.962	2,075,000
2012-05-02	39.140	39.220	38.670	38.990	27.248	2,069,400
2012-05-01	39.120	39.830	39.030	39.440	27.563	1,916,300
2012-04-30	39.180	39.330	38.920	39.210	27.402	1,665,500
2012-04-27	39.610	39.760	39.060	39.330	27.486	2,322,700
2012-04-26	39.100	39.600	38.900	39.500	27.605	1,780,500
2012-04-25	39.330	39.540	39.040	39.340	27.493	2,374,500
2012-04-24	39.010	39.270	38.620	38.900	27.185	2,852,000
2012-04-23	39.010	39.090	38.420	38.920	27.199	3,940,600
2012-04-20	40.230	40.320	39.400	39.670	27.723	5,069,300
2012-04-19	42.000	42.010	39.880	40.090	28.017	7,786,500
2012-04-18	42.150	42.440	42.030	42.200	29.491	2,187,400
2012-04-17	42.110	42.660	41.990	42.320	29.575	2,120,500
2012-04-16	41.930	42.340	41.510	41.680	29.128	3,944,800
2012-04-13	42.160	42.160	41.510	41.570	29.051	5,597,300
2012-04-12	41.260	42.400	41.260	42.250	29.526	2,139,600
2012-04-11	41.330	41.570	41.100	41.150	28.758	2,329,800
2012-04-10	40.930	41.430	40.350	40.700	28.443	3,791,100
2012-04-09	41.150	41.510	40.910	41.120	28.737	2,661,300
2012-04-05	42.100	42.570	41.590	41.690	29.135	2,308,600
2012-04-04	42.310	42.440	41.810	42.100	29.422	2,770,600

← NewerPage 61 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.