Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	39.400	39.590	38.800	38.920	26.438	2,611,500
2011-07-15	39.350	39.530	39.000	39.490	26.825	2,608,000
2011-07-14	39.890	40.200	38.900	39.230	26.648	3,477,700
2011-07-13	39.850	40.500	39.650	39.820	27.049	2,378,800
2011-07-12	39.680	40.130	39.600	39.650	26.934	2,170,200
2011-07-11	40.280	40.280	39.460	39.820	27.049	3,947,300
2011-07-08	41.040	41.170	40.400	40.930	27.803	2,740,000
2011-07-07	41.190	41.700	41.010	41.510	28.197	2,584,000
2011-07-06	41.180	41.180	40.550	40.820	27.728	3,232,100
2011-07-05	41.400	41.490	40.980	41.210	27.993	2,563,500
2011-07-01	41.180	41.650	40.900	41.570	28.238	2,533,000
2011-06-30	40.410	41.350	40.150	41.220	28.000	4,065,800
2011-06-29	39.940	40.740	39.900	40.240	27.334	3,736,900
2011-06-28	39.360	39.710	39.250	39.690	26.961	3,036,200
2011-06-27	39.450	39.560	39.070	39.480	26.572	3,359,900
2011-06-24	40.100	40.330	39.240	39.560	26.625	6,031,800
2011-06-23	39.780	40.150	39.020	40.000	26.922	4,935,900
2011-06-22	40.070	40.870	40.060	40.290	27.117	3,859,500
2011-06-21	40.030	40.430	39.950	40.320	27.137	7,020,300
2011-06-20	39.400	40.000	39.260	39.730	26.740	2,800,300
2011-06-17	39.860	39.920	39.010	39.450	26.551	3,985,000
2011-06-16	39.890	40.230	38.900	39.460	26.558	4,701,400
2011-06-15	41.240	41.550	39.700	39.800	26.787	7,483,000
2011-06-14	39.920	40.930	39.790	40.710	27.399	4,239,500
2011-06-13	40.170	40.170	39.200	39.460	26.558	3,842,200
2011-06-10	39.390	40.540	39.390	39.980	26.908	5,955,200
2011-06-09	39.500	39.960	39.460	39.670	26.699	2,885,800
2011-06-08	39.970	40.110	39.410	39.490	26.578	3,525,200
2011-06-07	40.250	40.600	40.030	40.040	26.948	2,563,600
2011-06-06	40.400	40.740	39.990	40.000	26.922	2,703,100
2011-06-03	40.430	41.030	40.310	40.400	27.191	2,846,500
2011-06-02	40.920	41.180	40.440	40.910	27.534	3,734,100
2011-06-01	42.060	42.060	40.820	40.940	27.554	4,114,300
2011-05-31	42.610	42.630	41.550	42.340	28.496	3,103,700
2011-05-27	42.110	42.420	41.840	42.090	28.328	2,231,700
2011-05-26	41.590	42.110	41.140	41.890	28.194	4,258,300
2011-05-25	41.700	42.110	41.530	41.780	28.120	3,228,800
2011-05-24	41.910	42.530	41.900	41.940	28.227	3,814,300
2011-05-23	41.230	41.720	41.140	41.550	27.965	3,342,000
2011-05-20	42.870	42.870	41.720	41.800	28.133	3,614,700
2011-05-19	43.190	43.290	42.420	42.840	28.833	2,355,600
2011-05-18	42.670	43.050	42.220	42.930	28.894	2,910,900
2011-05-17	42.880	43.160	42.130	42.560	28.645	3,978,200
2011-05-16	42.800	43.770	42.570	43.080	28.994	3,513,300
2011-05-13	44.370	44.400	42.850	42.960	28.914	3,883,300
2011-05-12	44.280	44.500	43.690	44.280	29.802	2,918,000
2011-05-11	44.840	44.840	44.070	44.260	29.789	3,502,900
2011-05-10	45.130	45.170	44.550	44.960	30.260	2,190,500
2011-05-09	44.390	45.200	44.280	44.950	30.253	2,651,100
2011-05-06	45.330	45.480	43.910	44.210	29.755	5,984,700
2011-05-05	45.000	45.460	44.420	44.700	30.085	3,490,300
2011-05-04	45.810	46.150	45.080	45.350	30.522	3,649,400
2011-05-03	45.560	46.110	45.320	46.090	31.020	6,774,300
2011-05-02	46.980	47.000	45.460	45.650	30.724	2,691,000
2011-04-29	46.510	47.000	46.030	46.960	31.606	2,561,000
2011-04-28	46.120	46.750	45.950	46.490	31.290	2,210,300
2011-04-27	46.530	46.530	45.290	46.280	31.148	3,635,800
2011-04-26	45.320	46.510	45.120	46.390	31.222	3,400,000
2011-04-25	45.370	45.700	44.740	45.100	30.354	2,702,700
2011-04-21	47.270	47.270	45.780	46.150	31.061	3,028,700

← NewerPage 65 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.