Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	43.350	43.450	42.400	42.820	29.925	3,836,300
2012-04-02	42.960	43.990	42.740	43.490	30.393	3,896,900
2012-03-30	43.270	43.380	42.490	42.950	30.016	2,428,900
2012-03-29	42.130	42.810	41.980	42.810	29.918	1,831,600
2012-03-28	42.870	43.080	42.020	42.550	29.736	2,479,600
2012-03-27	43.780	44.160	43.430	43.470	30.124	2,083,400
2012-03-26	43.540	43.780	43.190	43.760	30.325	2,338,100
2012-03-23	42.900	43.430	42.650	43.150	29.902	2,382,700
2012-03-22	43.050	43.080	42.260	42.890	29.722	2,970,600
2012-03-21	43.830	43.910	43.290	43.580	30.200	2,823,100
2012-03-20	44.330	44.330	43.440	43.830	30.373	4,507,900
2012-03-19	44.830	45.200	44.400	44.800	31.046	4,070,100
2012-03-16	44.760	44.760	43.900	44.230	30.651	4,798,400
2012-03-15	43.220	43.910	42.720	43.450	30.110	5,698,500
2012-03-14	43.560	44.590	43.540	43.910	30.429	3,687,100
2012-03-13	42.590	43.650	42.320	43.600	30.214	3,628,700
2012-03-12	42.170	42.720	42.080	42.320	29.327	2,773,400
2012-03-09	41.790	42.800	41.600	42.250	29.278	2,167,900
2012-03-08	41.740	41.950	41.240	41.650	28.863	1,583,800
2012-03-07	41.460	41.550	41.090	41.450	28.724	3,926,300
2012-03-06	41.830	41.880	41.090	41.310	28.627	3,988,800
2012-03-05	43.450	43.470	42.210	42.520	29.466	3,062,400
2012-03-02	43.730	44.050	43.430	43.570	30.193	1,831,300
2012-03-01	43.760	44.150	43.650	43.830	30.373	1,817,200
2012-02-29	44.030	44.250	43.300	43.530	30.165	2,244,600
2012-02-28	44.300	44.370	43.830	44.030	30.512	2,854,100
2012-02-27	43.460	44.210	43.270	44.150	30.595	2,024,600
2012-02-24	43.710	44.080	43.580	43.860	30.394	1,784,800
2012-02-23	43.570	43.650	43.050	43.630	30.235	2,026,600
2012-02-22	43.620	44.170	43.460	43.570	30.193	2,867,900
2012-02-21	44.170	45.180	44.000	44.360	30.741	3,087,500
2012-02-17	44.350	44.380	43.750	43.910	30.429	1,801,400
2012-02-16	43.240	44.140	42.910	44.140	30.588	2,934,800
2012-02-15	43.540	43.630	42.910	43.160	29.909	2,257,800
2012-02-14	43.860	43.960	42.850	43.370	30.055	3,957,800
2012-02-13	44.720	44.890	43.900	43.920	30.436	3,280,100
2012-02-10	44.810	44.810	43.920	44.470	30.817	3,223,800
2012-02-09	45.530	45.750	44.870	45.400	31.461	2,192,800
2012-02-08	45.450	45.660	45.140	45.310	31.399	2,103,100
2012-02-07	45.050	45.620	44.630	45.330	31.413	2,378,100
2012-02-06	45.190	45.420	44.850	45.130	31.274	3,376,100
2012-02-03	45.120	45.740	44.930	45.410	31.468	2,651,600
2012-02-02	44.900	45.130	44.510	44.560	30.879	2,375,000
2012-02-01	44.920	45.350	44.730	44.820	31.059	2,365,600
2012-01-31	44.660	44.990	44.100	44.490	30.831	3,776,700
2012-01-30	43.890	44.850	43.590	44.600	30.907	3,366,600
2012-01-27	43.310	44.780	43.050	44.500	30.838	3,737,000
2012-01-26	44.030	44.600	43.910	44.130	30.581	2,980,000
2012-01-25	43.250	44.110	42.850	43.740	30.311	3,201,300
2012-01-24	42.410	43.300	42.240	43.200	29.937	1,898,100
2012-01-23	42.940	43.190	42.610	42.900	29.729	1,914,500
2012-01-20	42.980	43.190	42.420	42.870	29.708	1,999,800
2012-01-19	42.680	43.120	42.650	42.900	29.729	2,838,200
2012-01-18	41.910	42.770	41.630	42.620	29.535	2,693,500
2012-01-17	42.400	42.500	41.790	41.990	29.098	2,147,800
2012-01-13	41.730	41.870	41.140	41.860	29.008	2,331,400
2012-01-12	42.250	42.450	41.760	42.270	29.292	2,666,500
2012-01-11	41.580	42.260	41.460	42.110	29.181	3,619,400
2012-01-10	41.530	41.800	41.200	41.580	28.814	2,581,100
2012-01-09	41.350	41.490	40.880	41.080	28.468	1,918,500

← NewerPage 62 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.