Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	40.090	40.110	39.560	39.980	26.225	2,415,800
2010-08-04	40.080	40.340	39.720	40.300	26.435	2,313,300
2010-08-03	40.150	40.490	39.650	39.860	26.147	3,184,300
2010-08-02	39.720	40.400	39.560	40.270	26.416	2,310,400
2010-07-30	38.720	39.290	38.630	39.140	25.674	2,608,600
2010-07-29	39.810	40.050	38.820	39.160	25.688	2,861,100
2010-07-28	39.530	40.000	39.390	39.550	25.943	2,791,200
2010-07-27	40.530	40.590	39.140	39.800	26.107	3,945,300
2010-07-26	39.770	40.180	39.510	40.110	26.311	3,228,000
2010-07-23	40.000	40.000	38.860	39.840	26.134	5,863,800
2010-07-22	39.990	40.660	39.300	39.670	26.022	4,412,900
2010-07-21	40.130	40.400	38.790	39.110	25.655	4,570,300
2010-07-20	38.000	39.910	37.960	39.820	26.121	4,047,600
2010-07-19	38.360	38.700	38.090	38.450	25.222	2,578,400
2010-07-16	38.970	38.970	38.010	38.090	24.986	3,872,100
2010-07-15	39.530	39.530	38.600	39.270	25.760	3,305,200
2010-07-14	39.420	39.640	38.630	39.400	25.845	3,892,400
2010-07-13	39.230	39.460	38.910	39.210	25.720	2,781,800
2010-07-12	39.550	39.550	38.410	38.670	25.366	3,633,000
2010-07-09	39.090	39.920	39.010	39.610	25.983	2,693,400
2010-07-08	39.440	39.450	38.420	39.110	25.655	4,634,900
2010-07-07	37.280	39.080	37.130	39.070	25.629	5,371,800
2010-07-06	37.900	38.320	36.950	37.370	24.513	4,605,700
2010-07-02	38.010	38.070	37.310	37.320	24.481	3,749,100
2010-07-01	38.330	38.910	37.350	37.760	24.769	6,919,700
2010-06-30	38.430	39.220	38.180	38.280	25.110	4,621,700
2010-06-29	39.500	39.610	38.280	38.480	25.242	7,586,400
2010-06-28	41.020	41.020	40.100	40.140	26.330	4,063,400
2010-06-25	40.660	41.320	40.040	41.160	26.763	5,737,800
2010-06-24	41.340	41.580	40.460	40.540	26.360	4,973,600
2010-06-23	41.080	41.960	40.840	41.720	27.128	4,594,800
2010-06-22	41.750	42.060	40.990	41.080	26.711	4,751,300
2010-06-21	42.300	42.930	41.480	41.770	27.160	5,653,700
2010-06-18	41.760	41.980	41.230	41.490	26.978	5,197,200
2010-06-17	42.260	42.260	41.010	41.690	27.108	5,274,800
2010-06-16	42.170	42.370	41.910	42.170	27.420	4,092,500
2010-06-15	42.340	42.730	41.280	42.650	27.732	6,498,700
2010-06-14	43.040	43.280	42.340	42.430	27.589	3,767,600
2010-06-11	42.000	42.780	42.000	42.630	27.719	3,535,600
2010-06-10	41.900	42.490	41.690	42.430	27.589	4,642,400
2010-06-09	41.280	41.940	40.870	41.090	26.718	6,426,200
2010-06-08	40.170	41.050	39.830	40.950	26.627	6,361,800
2010-06-07	41.060	41.220	40.120	40.120	26.087	4,526,000
2010-06-04	41.690	42.090	40.670	40.930	26.614	5,618,900
2010-06-03	43.110	43.200	41.820	42.540	27.661	3,936,900
2010-06-02	41.620	42.830	41.590	42.760	27.804	4,452,800
2010-06-01	42.560	42.990	41.430	41.430	26.939	4,082,000
2010-05-28	43.560	43.720	42.620	43.050	27.992	3,816,200
2010-05-27	43.800	43.890	42.980	43.850	28.512	5,412,400
2010-05-26	43.220	44.000	42.320	42.450	27.602	6,652,500
2010-05-25	40.810	42.990	40.560	42.900	27.895	7,794,200
2010-05-24	42.750	43.470	42.250	42.250	27.472	4,467,000
2010-05-21	41.830	43.440	41.720	42.950	27.927	9,555,600
2010-05-20	43.320	43.900	42.270	42.710	27.771	7,989,000
2010-05-19	44.080	45.130	43.750	44.560	28.974	6,450,700
2010-05-18	46.040	46.450	44.370	44.510	28.942	6,269,500
2010-05-17	45.960	46.040	44.560	45.530	29.605	6,162,700
2010-05-14	45.840	46.080	44.980	45.890	29.839	5,772,100
2010-05-13	46.970	47.480	46.190	46.330	30.125	4,872,000
2010-05-12	46.350	46.870	45.950	46.770	30.411	3,945,400

← NewerPage 69 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.