Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	40.980	41.200	40.400	41.170	28.530	3,428,200
2012-01-05	40.510	40.990	40.080	40.950	28.378	2,190,200
2012-01-04	40.410	41.060	40.200	40.880	28.329	2,521,300
2012-01-03	40.540	41.180	40.310	40.520	28.080	3,128,000
2011-12-30	39.430	39.850	39.430	39.570	27.421	1,524,100
2011-12-29	39.580	39.890	39.350	39.590	27.435	1,995,800
2011-12-28	40.060	40.260	39.290	39.560	27.414	2,960,700
2011-12-27	40.350	40.730	40.260	40.500	27.813	2,190,100
2011-12-23	40.190	40.460	39.930	40.450	27.778	1,441,500
2011-12-22	39.800	40.330	39.650	40.110	27.545	2,279,300
2011-12-21	39.920	39.990	38.860	39.560	27.167	3,005,500
2011-12-20	39.070	39.990	39.060	39.700	27.263	3,285,600
2011-12-19	39.290	39.330	38.080	38.220	26.247	2,861,900
2011-12-16	39.020	39.500	38.650	38.990	26.776	4,272,300
2011-12-15	39.080	39.320	37.980	38.610	26.515	4,525,100
2011-12-14	38.590	39.310	38.340	38.720	26.590	4,368,400
2011-12-13	40.150	40.590	38.580	38.820	26.659	4,241,500
2011-12-12	39.850	39.920	39.290	39.840	27.360	3,200,000
2011-12-09	39.900	40.800	39.770	40.610	27.888	2,989,500
2011-12-08	40.800	40.800	39.450	39.580	27.181	4,192,800
2011-12-07	40.870	41.340	40.310	41.170	28.273	8,240,100
2011-12-06	40.730	41.570	40.420	41.150	28.259	3,517,100
2011-12-05	41.080	41.250	40.570	40.890	28.081	3,807,700
2011-12-02	40.050	41.180	39.910	40.320	27.689	5,630,900
2011-12-01	39.150	39.770	39.000	39.470	27.105	4,167,900
2011-11-30	38.360	39.450	38.010	39.430	27.078	5,819,800
2011-11-29	36.900	37.300	36.320	36.830	25.293	3,866,700
2011-11-28	37.040	37.370	36.300	36.750	25.238	4,788,000
2011-11-25	35.250	36.020	35.250	35.570	24.427	1,380,300
2011-11-23	36.650	36.760	35.430	35.480	24.365	3,818,400
2011-11-22	37.420	37.670	36.750	37.200	25.547	2,509,300
2011-11-21	37.270	37.690	36.710	37.450	25.718	3,328,200
2011-11-18	38.350	38.660	37.890	38.160	26.206	2,472,900
2011-11-17	38.720	39.160	37.740	38.010	26.103	3,769,700
2011-11-16	39.000	39.720	38.820	38.910	26.721	2,846,800
2011-11-15	39.000	39.780	38.830	39.550	27.160	2,077,500
2011-11-14	39.510	39.620	38.960	39.270	26.968	2,460,400
2011-11-11	39.150	39.980	39.050	39.700	27.263	3,363,900
2011-11-10	38.240	38.770	37.770	38.380	26.357	3,259,900
2011-11-09	38.330	38.760	37.500	37.700	25.890	4,548,500
2011-11-08	39.170	39.600	38.800	39.580	27.181	3,123,200
2011-11-07	39.000	39.560	38.270	38.980	26.769	2,871,600
2011-11-04	38.210	39.230	37.870	39.010	26.790	3,009,700
2011-11-03	38.230	38.750	37.600	38.530	26.460	2,778,800
2011-11-02	37.980	38.370	37.400	37.850	25.993	4,126,800
2011-11-01	36.200	37.880	35.830	37.090	25.471	5,843,600
2011-10-31	38.610	38.790	37.760	37.780	25.945	4,974,500
2011-10-28	38.850	39.420	38.540	39.310	26.996	4,121,000
2011-10-27	38.360	39.840	38.210	39.390	27.051	6,252,300
2011-10-26	37.230	37.500	36.270	37.210	25.553	3,486,000
2011-10-25	37.480	37.600	36.520	36.560	25.107	4,068,700
2011-10-24	37.220	37.690	37.040	37.600	25.821	3,219,200
2011-10-21	36.500	37.060	36.270	36.800	25.272	3,945,800
2011-10-20	35.380	36.070	34.680	35.910	24.661	4,431,400
2011-10-19	35.550	35.550	34.710	34.890	23.960	3,678,500
2011-10-18	34.530	35.860	34.000	35.590	24.441	3,732,100
2011-10-17	35.590	35.730	34.340	34.570	23.740	3,406,700
2011-10-14	35.970	36.150	35.420	35.880	24.640	2,199,200
2011-10-13	35.200	35.600	34.560	35.410	24.317	2,929,900
2011-10-12	35.090	36.140	35.090	35.570	24.427	4,639,300

← NewerPage 63 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.