Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	34.120	35.010	34.050	34.690	23.823	4,060,900
2011-10-10	33.660	34.380	33.660	34.300	23.555	3,126,100
2011-10-07	34.140	34.200	32.630	32.870	22.573	4,444,300
2011-10-06	33.150	34.030	32.960	33.830	23.232	3,587,900
2011-10-05	31.550	33.110	31.290	33.070	22.710	3,958,400
2011-10-04	30.350	31.620	29.820	31.570	21.680	6,100,000
2011-10-03	31.400	31.980	30.720	30.910	21.227	5,071,200
2011-09-30	32.040	32.490	31.610	31.640	21.728	4,250,100
2011-09-29	32.720	32.980	31.740	32.460	22.291	4,310,100
2011-09-28	33.190	33.370	31.820	31.910	21.914	4,075,400
2011-09-27	33.580	34.420	33.290	33.450	22.722	3,714,800
2011-09-26	32.030	32.800	31.090	32.790	22.274	5,225,500
2011-09-23	31.250	32.200	31.180	31.570	21.445	5,115,600
2011-09-22	31.930	32.040	30.720	31.250	21.228	10,240,500
2011-09-21	34.030	34.280	32.910	32.920	22.362	4,895,500
2011-09-20	34.450	34.860	34.000	34.110	23.170	2,693,300
2011-09-19	34.020	34.530	33.460	34.390	23.361	2,822,300
2011-09-16	35.180	35.370	34.480	35.040	23.802	4,012,100
2011-09-15	34.650	35.190	34.330	35.080	23.829	3,438,800
2011-09-14	33.840	34.500	33.110	34.100	23.164	3,293,500
2011-09-13	33.100	33.820	32.770	33.660	22.865	3,760,900
2011-09-12	32.700	33.230	32.130	32.950	22.382	4,493,000
2011-09-09	33.710	33.990	32.870	33.140	22.511	4,853,000
2011-09-08	34.310	34.680	34.080	34.300	23.299	2,721,500
2011-09-07	33.800	34.770	33.690	34.740	23.598	3,065,700
2011-09-06	32.360	33.530	32.360	33.280	22.607	4,849,400
2011-09-02	34.630	34.680	33.840	34.070	23.143	3,190,300
2011-09-01	36.020	36.350	35.350	35.420	24.060	3,736,800
2011-08-31	36.540	36.610	35.720	36.080	24.509	4,170,700
2011-08-30	35.430	36.380	35.290	36.130	24.543	3,352,000
2011-08-29	34.930	35.750	34.680	35.710	24.257	2,519,100
2011-08-26	33.000	34.390	32.450	34.360	23.340	3,987,000
2011-08-25	34.210	34.410	33.160	33.240	22.579	3,454,000
2011-08-24	33.180	34.010	33.030	34.000	23.096	5,002,900
2011-08-23	31.600	32.620	31.350	32.610	22.151	3,190,700
2011-08-22	32.350	32.480	31.370	31.480	21.384	2,962,300
2011-08-19	31.560	32.750	31.490	31.510	21.404	3,498,200
2011-08-18	33.140	33.140	31.810	31.980	21.724	4,825,100
2011-08-17	34.300	34.710	33.750	33.900	23.028	2,634,800
2011-08-16	34.390	34.850	33.970	34.170	23.211	3,205,800
2011-08-15	34.380	34.800	34.230	34.790	23.632	2,643,600
2011-08-12	34.600	34.770	33.860	34.180	23.218	3,327,200
2011-08-11	32.800	34.310	32.330	34.030	23.116	6,023,100
2011-08-10	32.870	33.690	32.370	32.440	22.036	5,983,200
2011-08-09	32.940	33.960	31.550	33.950	23.062	9,445,300
2011-08-08	33.990	34.310	32.030	32.040	21.764	10,879,800
2011-08-05	35.540	35.910	33.860	34.950	23.741	6,097,700
2011-08-04	36.710	36.720	34.910	34.950	23.741	6,078,800
2011-08-03	37.390	37.700	36.420	37.340	25.364	4,079,600
2011-08-02	38.070	38.440	37.360	37.360	25.378	3,680,500
2011-08-01	39.500	39.600	38.050	38.460	26.125	3,277,300
2011-07-29	38.540	39.290	38.270	38.890	26.417	2,853,400
2011-07-28	39.000	39.540	38.810	38.920	26.438	2,861,500
2011-07-27	39.500	39.620	38.950	39.000	26.492	6,013,900
2011-07-26	40.570	40.570	39.500	39.710	26.974	3,640,700
2011-07-25	40.480	41.000	40.450	40.700	27.647	2,640,900
2011-07-22	40.670	41.360	40.650	41.100	27.919	3,954,300
2011-07-21	40.020	40.820	39.750	40.630	27.599	5,275,700
2011-07-20	39.600	40.150	39.300	39.800	27.036	2,858,900
2011-07-19	39.220	39.570	38.980	39.550	26.866	2,648,200

← NewerPage 64 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.