Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	37.930	38.360	37.700	38.220	25.314	2,297,800
2010-10-28	37.800	38.100	37.660	37.960	25.141	2,814,700
2010-10-27	37.500	37.680	37.020	37.570	24.883	3,291,600
2010-10-26	37.640	38.070	37.380	37.880	25.088	2,870,000
2010-10-25	38.250	38.500	37.890	38.260	25.340	3,553,900
2010-10-22	38.150	38.250	37.700	37.880	25.088	3,429,000
2010-10-21	39.190	39.300	37.360	37.890	25.095	8,120,100
2010-10-20	38.670	39.490	38.670	39.380	26.082	3,214,100
2010-10-19	38.800	39.500	38.350	38.520	25.512	3,867,400
2010-10-18	39.020	39.570	38.810	39.510	26.168	2,319,100
2010-10-15	39.890	40.000	38.870	39.250	25.996	8,579,400
2010-10-14	40.150	40.250	39.270	39.640	26.254	3,790,200
2010-10-13	40.370	40.370	39.870	40.150	26.592	3,586,900
2010-10-12	39.890	40.180	39.530	39.880	26.413	3,222,400
2010-10-11	40.030	40.430	39.830	40.080	26.546	2,239,800
2010-10-08	38.920	40.050	38.920	39.920	26.440	3,570,300
2010-10-07	40.000	40.010	38.640	38.990	25.824	3,896,800
2010-10-06	39.550	40.320	39.500	39.830	26.380	3,887,900
2010-10-05	38.950	39.590	38.780	39.530	26.181	3,699,000
2010-10-04	38.640	38.790	38.250	38.550	25.532	3,765,800
2010-10-01	38.610	38.870	38.310	38.870	25.744	3,526,900
2010-09-30	38.570	38.800	38.030	38.200	25.300	3,418,600
2010-09-29	37.750	38.530	37.650	38.390	25.426	3,750,100
2010-09-28	37.400	38.080	36.970	38.020	25.181	4,321,700
2010-09-27	37.640	37.730	37.320	37.550	24.631	3,056,600
2010-09-24	37.490	37.780	37.220	37.640	24.691	3,142,800
2010-09-23	37.450	37.640	36.920	37.000	24.271	4,822,400
2010-09-22	38.030	38.690	37.720	37.840	24.822	4,332,900
2010-09-21	38.590	38.620	37.810	38.070	24.973	8,789,600
2010-09-20	38.360	38.820	38.090	38.760	25.425	3,528,800
2010-09-17	39.000	39.130	38.550	38.740	25.412	3,206,500
2010-09-16	39.010	39.530	38.890	38.950	25.550	3,473,300
2010-09-15	39.140	39.410	39.020	39.270	25.760	3,623,300
2010-09-14	39.300	40.050	38.050	39.410	25.852	6,728,600
2010-09-13	40.460	40.890	40.460	40.660	26.672	2,187,500
2010-09-10	39.930	40.350	39.620	40.090	26.298	1,732,500
2010-09-09	40.900	40.900	39.620	39.830	26.127	3,022,800
2010-09-08	39.440	40.450	39.360	40.030	26.258	3,567,600
2010-09-07	38.510	39.730	38.410	39.380	25.832	4,104,500
2010-09-03	38.900	38.950	38.310	38.680	25.373	2,966,100
2010-09-02	37.980	38.440	37.650	38.440	25.215	1,935,600
2010-09-01	37.320	38.060	37.200	37.960	24.900	3,012,900
2010-08-31	36.490	37.230	36.410	36.780	24.126	3,036,400
2010-08-30	36.990	37.490	36.660	36.660	24.048	2,604,900
2010-08-27	36.640	37.270	36.370	37.250	24.435	3,039,500
2010-08-26	36.970	37.140	36.330	36.380	23.864	2,999,900
2010-08-25	36.400	36.820	35.710	36.680	24.061	8,353,900
2010-08-24	37.370	37.460	36.600	36.680	24.061	4,952,600
2010-08-23	38.520	38.580	37.750	37.760	24.769	2,847,400
2010-08-20	38.290	38.430	38.000	38.370	25.169	2,534,900
2010-08-19	39.270	39.670	38.360	38.540	25.281	2,837,700
2010-08-18	39.270	39.640	38.950	39.340	25.806	2,480,200
2010-08-17	38.670	39.680	38.670	39.320	25.793	2,843,400
2010-08-16	38.020	38.580	37.830	38.420	25.202	1,881,100
2010-08-13	38.310	38.450	38.010	38.090	24.986	1,993,200
2010-08-12	37.980	38.770	37.820	38.560	25.294	2,865,900
2010-08-11	39.060	39.200	38.350	38.360	25.163	3,107,400
2010-08-10	39.540	40.000	39.000	39.700	26.042	2,791,600
2010-08-09	40.070	40.150	39.680	40.020	26.252	1,551,000
2010-08-06	39.610	40.350	39.420	39.990	26.232	3,078,900

← NewerPage 68 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.