Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	45.920	46.740	45.630	45.990	29.904	3,919,000
2010-05-10	46.580	46.770	45.900	46.570	30.281	5,379,600
2010-05-07	44.480	45.770	43.040	44.900	29.195	8,373,100
2010-05-06	45.390	46.690	42.640	44.700	29.065	7,931,300
2010-05-05	44.090	47.010	44.090	45.770	29.761	7,855,300
2010-05-04	45.250	45.600	44.660	45.160	29.364	5,433,900
2010-05-03	45.810	46.150	44.880	45.930	29.865	4,699,300
2010-04-30	45.860	46.170	45.280	45.320	29.468	6,374,400
2010-04-29	45.390	45.930	45.110	45.660	29.689	4,459,200
2010-04-28	45.130	45.130	44.300	45.010	29.267	4,818,900
2010-04-27	45.680	46.020	44.490	44.620	29.013	7,392,200
2010-04-26	46.400	46.800	45.700	45.760	29.754	4,307,500
2010-04-23	45.710	46.240	45.010	46.060	29.949	5,576,600
2010-04-22	44.890	45.440	43.670	45.270	29.436	6,567,400
2010-04-21	45.340	45.560	44.550	45.110	29.332	5,332,900
2010-04-20	45.970	46.250	44.730	45.260	29.429	6,513,700
2010-04-19	45.290	45.600	44.760	45.530	29.605	5,724,700
2010-04-16	46.310	46.610	45.150	45.640	29.676	6,421,000
2010-04-15	47.600	47.600	46.530	46.650	30.333	6,026,500
2010-04-14	47.600	47.770	47.170	47.670	30.996	5,042,100
2010-04-13	47.150	47.440	46.420	47.000	30.561	4,527,700
2010-04-12	47.450	47.730	46.960	47.150	30.658	3,261,500
2010-04-09	47.710	47.810	46.960	47.400	30.821	4,397,600
2010-04-08	47.250	47.590	46.960	47.490	30.879	4,715,700
2010-04-07	47.440	48.060	47.240	47.610	30.957	6,488,500
2010-04-06	47.480	48.050	47.120	47.640	30.977	4,088,900
2010-04-05	46.440	47.850	46.080	47.530	30.905	5,907,200
2010-04-01	45.980	46.220	45.570	45.950	29.878	2,971,000
2010-03-31	45.420	45.830	45.240	45.380	29.507	3,034,600
2010-03-30	46.460	46.460	45.190	45.560	29.624	2,833,400
2010-03-29	45.990	46.380	45.700	46.040	29.936	3,409,800
2010-03-26	45.210	46.000	45.090	45.670	29.462	4,033,900
2010-03-25	46.430	46.430	44.760	44.880	28.952	5,180,200
2010-03-24	46.050	46.110	45.630	45.820	29.559	4,313,600
2010-03-23	44.820	46.390	44.710	46.330	29.888	5,863,900
2010-03-22	43.740	44.710	43.540	44.660	28.810	3,256,700
2010-03-19	44.390	45.010	43.970	44.390	28.636	6,494,500
2010-03-18	45.140	45.490	44.320	44.740	28.862	4,503,600
2010-03-17	45.870	46.220	44.870	45.110	29.101	7,720,600
2010-03-16	45.790	46.200	45.050	46.070	29.720	6,990,500
2010-03-15	44.990	45.200	44.630	45.120	29.107	5,030,800
2010-03-12	45.220	45.460	44.760	45.280	29.210	6,052,300
2010-03-11	44.400	45.030	44.170	45.010	29.036	4,522,300
2010-03-10	44.990	45.490	44.550	45.030	29.049	4,868,800
2010-03-09	44.510	45.320	44.310	44.930	28.984	4,952,400
2010-03-08	44.940	45.260	44.720	44.840	28.926	5,328,200
2010-03-05	44.060	44.720	43.950	44.560	28.746	4,963,900
2010-03-04	43.160	43.680	42.910	43.510	28.068	4,517,200
2010-03-03	43.230	43.980	43.130	43.160	27.843	4,400,600
2010-03-02	42.930	43.290	42.500	42.910	27.681	5,721,400
2010-03-01	41.780	42.610	41.490	42.370	27.333	5,729,600
2010-02-26	41.980	42.070	40.870	41.400	26.707	6,456,900
2010-02-25	41.110	41.970	40.500	41.880	27.017	5,943,500
2010-02-24	42.340	42.910	41.680	42.090	27.152	5,767,200
2010-02-23	43.510	43.700	41.690	42.000	27.094	6,989,100
2010-02-22	44.460	44.490	43.530	43.660	28.165	5,398,900
2010-02-19	43.260	45.040	43.200	44.350	28.610	7,040,500
2010-02-18	42.450	43.780	42.280	43.620	28.139	6,230,100
2010-02-17	42.980	42.980	42.200	42.440	27.378	4,983,200
2010-02-16	41.980	42.770	41.730	42.690	27.539	7,459,600

← NewerPage 70 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.