Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	40.340	41.450	40.000	41.130	26.533	5,982,400
2010-02-11	40.080	41.170	39.900	41.150	26.546	5,957,000
2010-02-10	40.100	40.230	39.240	39.920	25.752	6,147,800
2010-02-09	40.420	40.980	39.880	40.460	26.101	5,038,000
2010-02-08	40.620	40.850	39.560	39.570	25.527	4,748,000
2010-02-05	39.970	40.540	38.930	40.460	26.101	8,421,400
2010-02-04	40.670	41.300	39.500	39.500	25.482	9,175,200
2010-02-03	42.420	43.180	41.800	41.940	27.056	5,049,400
2010-02-02	42.340	43.040	41.710	42.920	27.688	5,357,900
2010-02-01	41.300	42.170	41.070	41.970	27.075	4,801,700
2010-01-29	42.040	42.290	40.570	40.800	26.320	6,653,700
2010-01-28	43.310	43.310	41.100	41.400	26.707	6,786,700
2010-01-27	43.390	44.060	41.650	42.590	27.475	7,340,000
2010-01-26	42.930	44.610	42.750	43.560	28.101	7,585,900
2010-01-25	44.930	45.350	43.990	44.130	28.468	5,990,800
2010-01-22	44.430	45.490	43.520	44.190	28.507	7,093,600
2010-01-21	47.110	47.250	45.600	45.690	29.475	5,712,900
2010-01-20	47.580	47.690	46.950	47.110	30.391	5,049,300
2010-01-19	47.450	48.250	47.120	48.110	31.036	3,438,400
2010-01-15	47.940	48.080	47.010	47.430	30.597	3,922,200
2010-01-14	48.390	48.540	47.380	47.910	30.907	4,450,700
2010-01-13	48.410	48.880	47.390	48.430	31.242	3,397,200
2010-01-12	48.800	48.940	47.860	48.410	31.229	5,210,800
2010-01-11	50.680	50.720	48.960	49.640	32.023	4,522,300
2010-01-08	49.130	50.440	48.830	49.930	32.210	6,611,200
2010-01-07	49.290	49.290	48.110	49.230	31.758	4,732,000
2010-01-06	48.050	50.100	48.050	49.570	31.978	6,650,900
2010-01-05	47.770	48.260	47.390	48.120	31.042	3,610,000
2010-01-04	47.380	48.280	47.320	47.790	30.829	4,923,600
2009-12-31	47.420	47.420	46.650	46.650	30.094	2,290,000
2009-12-30	45.760	47.090	45.760	47.060	30.359	3,529,300
2009-12-29	47.010	47.010	45.940	46.060	29.713	2,920,100
2009-12-28	47.730	48.000	46.660	46.950	30.055	3,900,400
2009-12-24	46.630	47.250	46.510	47.100	30.151	2,037,800
2009-12-23	45.850	46.170	45.540	46.100	29.511	3,144,900
2009-12-22	44.640	45.350	44.330	45.340	29.025	4,685,900
2009-12-21	44.250	44.680	43.680	44.620	28.564	4,762,000
2009-12-18	43.150	43.850	42.960	43.830	28.058	7,228,400
2009-12-17	42.820	43.130	42.650	43.000	27.527	4,581,000
2009-12-16	42.440	43.470	42.350	43.110	27.597	8,264,000
2009-12-15	42.530	43.360	42.260	43.020	27.540	3,621,700
2009-12-14	42.620	42.900	42.070	42.830	27.418	3,903,500
2009-12-11	42.220	42.770	41.970	42.250	27.047	4,707,000
2009-12-10	42.880	43.150	41.920	42.040	26.912	4,896,000
2009-12-09	42.350	43.440	41.840	43.060	27.565	4,714,300
2009-12-08	42.510	42.720	42.150	42.310	27.085	3,092,500
2009-12-07	42.810	43.450	42.690	42.990	27.520	2,968,100
2009-12-04	43.720	44.360	42.000	43.140	27.616	4,724,200
2009-12-03	44.190	44.320	42.940	43.030	27.546	4,340,200
2009-12-02	43.610	44.300	43.550	44.060	28.205	4,957,100
2009-12-01	43.500	43.760	42.940	43.290	27.712	4,043,200
2009-11-30	42.700	42.700	41.950	42.410	27.149	5,344,300
2009-11-27	41.690	42.180	40.910	41.810	26.765	2,265,900
2009-11-25	42.130	43.460	41.850	43.080	27.578	4,639,900
2009-11-24	41.800	42.040	41.150	41.970	26.867	3,159,100
2009-11-23	42.060	42.320	41.370	41.740	26.720	3,374,800
2009-11-20	40.800	41.240	40.460	41.130	26.330	3,963,600
2009-11-19	41.470	41.510	40.480	41.220	26.387	3,600,000
2009-11-18	42.490	42.880	41.370	41.920	26.835	4,019,600
2009-11-17	41.740	42.230	41.250	42.230	27.034	3,199,700

← NewerPage 71 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.