Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	45.250	46.650	45.250	46.500	31.051	6,451,500
2011-01-25	44.540	45.200	44.170	44.940	30.009	4,050,600
2011-01-24	44.660	45.460	44.510	45.070	30.096	2,985,700
2011-01-21	45.050	45.320	44.440	44.550	29.748	8,182,300
2011-01-20	43.580	44.640	43.310	44.620	29.795	5,277,200
2011-01-19	45.070	45.190	43.650	43.790	29.241	4,926,400
2011-01-18	44.610	45.200	44.490	45.040	30.076	2,968,700
2011-01-14	44.550	44.740	44.100	44.200	29.515	3,069,100
2011-01-13	44.730	45.240	44.550	44.720	29.862	2,791,300
2011-01-12	44.980	45.250	44.360	44.730	29.869	3,211,900
2011-01-11	43.860	44.820	43.840	44.720	29.862	4,475,700
2011-01-10	43.860	44.160	43.170	43.750	29.214	4,221,000
2011-01-07	43.890	44.450	43.320	43.990	29.375	5,602,700
2011-01-06	44.240	44.510	43.810	43.910	29.321	2,835,100
2011-01-05	43.540	44.700	43.140	44.320	29.595	3,852,600
2011-01-04	44.260	44.510	42.810	43.830	29.268	4,724,300
2011-01-03	44.240	44.590	43.920	44.210	29.521	3,071,500
2010-12-31	44.310	44.480	43.680	43.820	29.261	2,436,000
2010-12-30	44.180	44.700	44.180	44.460	29.688	1,805,300
2010-12-29	44.370	44.580	44.200	44.250	29.548	2,316,500
2010-12-28	44.500	44.730	44.360	44.560	29.513	2,169,700
2010-12-27	44.470	44.680	44.130	44.430	29.427	1,731,000
2010-12-23	44.350	44.840	44.350	44.570	29.519	2,436,200
2010-12-22	44.600	44.690	44.240	44.500	29.473	3,369,700
2010-12-21	44.420	44.870	44.000	44.570	29.519	3,882,600
2010-12-20	44.710	44.800	44.160	44.290	29.334	4,083,800
2010-12-17	44.400	44.740	43.840	44.580	29.526	6,991,300
2010-12-16	42.610	44.470	42.400	44.350	29.374	10,680,400
2010-12-15	42.970	43.600	42.830	43.360	28.718	5,173,200
2010-12-14	42.730	43.280	42.650	43.190	28.605	7,021,300
2010-12-13	42.240	42.960	42.040	42.710	28.287	6,524,300
2010-12-10	41.480	41.930	41.070	41.880	27.738	3,031,300
2010-12-09	41.370	41.650	40.880	41.440	27.446	3,797,100
2010-12-08	41.460	41.980	40.810	41.200	27.287	5,489,200
2010-12-07	40.480	41.440	40.480	41.330	27.373	7,834,400
2010-12-06	39.890	39.990	39.530	39.740	26.320	7,125,400
2010-12-03	40.180	40.280	39.620	39.910	26.433	4,228,800
2010-12-02	39.180	40.320	39.180	40.260	26.665	4,648,200
2010-12-01	38.490	39.250	38.410	39.220	25.976	4,124,100
2010-11-30	37.220	38.390	37.200	37.740	24.996	4,301,500
2010-11-29	37.380	37.660	37.000	37.620	24.916	3,311,800
2010-11-26	37.650	37.680	37.380	37.540	24.863	1,233,200
2010-11-24	37.640	38.020	37.450	37.960	25.141	3,622,300
2010-11-23	37.820	37.820	37.250	37.500	24.837	3,066,400
2010-11-22	37.810	38.320	37.600	38.260	25.340	3,028,700
2010-11-19	37.850	38.240	37.510	37.960	25.141	4,082,600
2010-11-18	38.140	38.470	37.710	37.820	25.049	4,029,800
2010-11-17	37.930	38.550	37.620	37.640	24.930	4,949,400
2010-11-16	39.050	39.090	37.890	37.970	25.148	6,064,900
2010-11-15	40.280	40.350	39.350	39.360	26.069	2,969,000
2010-11-12	40.170	40.740	39.850	40.060	26.532	3,787,600
2010-11-11	40.220	40.710	40.060	40.640	26.916	2,253,400
2010-11-10	39.960	40.560	39.620	40.500	26.824	2,954,400
2010-11-09	40.420	40.940	39.800	39.920	26.440	3,813,700
2010-11-08	40.190	40.350	39.980	40.280	26.678	2,620,500
2010-11-05	39.360	40.810	39.360	40.400	26.758	4,964,700
2010-11-04	39.120	39.470	38.900	39.400	26.095	5,102,800
2010-11-03	38.970	38.970	37.900	38.540	25.526	3,551,900
2010-11-02	38.500	39.180	38.500	38.740	25.658	2,788,100
2010-11-01	38.390	38.820	37.960	38.200	25.300	2,945,900

← NewerPage 67 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.