Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	47.270	47.270	45.780	46.150	31.061	3,028,700
2011-04-20	46.410	46.750	46.000	46.480	31.283	3,450,800
2011-04-19	44.910	45.860	44.910	45.700	30.758	2,450,400
2011-04-18	44.590	44.910	44.200	44.780	30.139	2,192,600
2011-04-15	45.040	45.680	44.750	45.230	30.442	3,100,700
2011-04-14	44.550	45.110	44.530	44.970	30.267	2,280,200
2011-04-13	45.650	45.680	44.420	44.850	30.186	3,683,700
2011-04-12	45.590	46.040	45.060	45.210	30.428	4,020,600
2011-04-11	46.620	46.740	45.840	46.260	31.135	2,976,900
2011-04-08	47.650	47.890	46.180	46.420	31.242	3,023,100
2011-04-07	47.640	48.000	47.390	47.470	31.949	3,973,300
2011-04-06	47.630	47.800	47.450	47.640	32.064	2,967,600
2011-04-05	46.900	47.800	46.680	47.460	31.942	3,114,500
2011-04-04	46.260	47.000	46.250	46.870	31.545	2,455,300
2011-04-01	46.420	46.610	45.970	46.200	31.094	3,088,400
2011-03-31	46.420	46.620	46.000	46.020	30.973	3,203,100
2011-03-30	46.980	47.090	46.000	46.630	31.384	2,710,900
2011-03-29	45.900	46.680	45.670	46.620	31.377	2,357,400
2011-03-28	46.580	46.910	46.200	46.240	30.877	2,138,900
2011-03-25	46.650	46.900	46.390	46.560	31.091	1,895,800
2011-03-24	46.400	46.500	45.900	46.370	30.964	1,904,700
2011-03-23	45.590	46.290	45.350	46.060	30.757	2,266,500
2011-03-22	45.540	45.740	45.100	45.700	30.516	2,226,100
2011-03-21	45.900	45.990	45.360	45.650	30.483	2,460,600
2011-03-18	45.810	45.990	45.110	45.370	30.296	5,371,100
2011-03-17	45.540	45.820	44.910	45.240	30.209	4,030,100
2011-03-16	46.430	46.630	44.340	44.790	29.909	7,306,400
2011-03-15	45.310	47.030	45.210	46.570	31.097	9,864,900
2011-03-14	47.030	47.500	46.300	46.850	31.284	3,920,900
2011-03-11	44.740	47.170	44.740	47.090	31.445	5,193,300
2011-03-10	45.780	45.890	44.750	45.070	30.096	5,325,600
2011-03-09	46.990	47.140	45.730	46.290	30.910	3,606,100
2011-03-08	47.060	47.500	46.530	47.200	31.518	2,412,200
2011-03-07	47.980	48.180	46.840	46.880	31.304	6,112,500
2011-03-04	47.880	48.170	47.310	47.940	32.012	4,711,800
2011-03-03	47.430	48.040	47.230	47.970	32.032	4,849,900
2011-03-02	46.740	47.530	46.460	46.850	31.284	3,750,500
2011-03-01	48.090	48.480	46.600	46.610	31.124	3,335,800
2011-02-28	47.380	48.000	47.290	47.960	32.026	2,555,600
2011-02-25	47.190	47.490	46.430	46.920	31.331	2,982,200
2011-02-24	46.860	47.570	46.280	46.920	31.331	2,766,500
2011-02-23	47.060	47.870	46.260	46.890	31.311	4,087,700
2011-02-22	48.270	48.840	47.270	47.340	31.612	4,069,100
2011-02-18	48.910	49.240	48.390	48.740	32.546	2,584,100
2011-02-17	48.610	49.000	48.220	48.880	32.640	2,574,100
2011-02-16	48.770	49.220	48.390	48.600	32.453	2,731,400
2011-02-15	48.160	49.100	48.110	48.340	32.279	3,010,100
2011-02-14	47.760	48.860	47.730	48.210	32.192	2,602,700
2011-02-11	47.180	47.870	46.950	47.810	31.925	2,901,400
2011-02-10	46.860	47.600	46.640	47.290	31.578	2,677,000
2011-02-09	47.360	47.610	46.510	47.050	31.418	3,919,000
2011-02-08	48.180	48.360	47.070	47.620	31.798	3,731,800
2011-02-07	48.100	48.530	47.870	47.990	32.046	2,679,600
2011-02-04	48.230	48.500	47.150	47.970	32.032	3,352,000
2011-02-03	47.770	48.300	47.120	48.210	32.192	3,969,400
2011-02-02	47.050	48.620	46.750	47.820	31.932	4,611,300
2011-02-01	46.240	47.350	46.160	47.200	31.518	4,091,100
2011-01-31	45.340	46.040	45.320	45.910	30.657	5,621,500
2011-01-28	46.120	46.500	44.990	45.100	30.116	5,882,700
2011-01-27	46.730	46.730	44.820	45.400	30.316	5,751,800

← NewerPage 66 of 79 · 4,734 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.