Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	41.310	42.470	41.170	42.010	26.893	4,274,200
2009-11-13	40.760	41.220	40.300	40.830	26.138	3,530,500
2009-11-12	41.310	41.900	40.310	40.610	25.997	4,977,000
2009-11-11	41.270	42.190	41.270	41.460	26.541	5,365,100
2009-11-10	41.240	41.380	40.200	40.750	26.086	4,960,100
2009-11-09	39.930	41.410	39.770	41.380	26.490	6,049,000
2009-11-06	39.360	40.810	39.140	39.340	25.184	4,556,000
2009-11-05	39.020	39.780	38.990	39.780	25.465	4,564,300
2009-11-04	39.530	39.720	38.590	38.670	24.755	6,496,800
2009-11-03	38.610	39.310	38.320	39.040	24.992	7,079,400
2009-11-02	40.070	40.810	38.270	39.020	24.979	8,276,800
2009-10-30	41.290	41.360	39.180	39.850	25.510	7,549,200
2009-10-29	40.690	41.720	40.510	41.250	26.406	6,001,700
2009-10-28	40.840	41.000	39.680	39.950	25.574	9,683,900
2009-10-27	43.320	43.480	40.750	41.020	26.259	9,649,300
2009-10-26	44.260	45.210	43.230	43.280	27.706	6,369,100
2009-10-23	44.450	44.890	44.010	44.170	28.276	5,229,500
2009-10-22	45.460	45.860	44.010	44.180	28.282	8,575,100
2009-10-21	45.510	47.000	45.200	46.000	29.447	5,794,700
2009-10-20	46.300	46.350	45.340	45.660	29.230	5,722,000
2009-10-19	45.330	46.310	45.310	45.780	29.306	4,286,700
2009-10-16	45.670	45.830	44.980	45.230	28.954	4,770,400
2009-10-15	45.510	46.390	45.100	46.130	29.530	4,251,900
2009-10-14	45.550	46.000	45.110	45.870	29.364	3,888,800
2009-10-13	44.830	45.120	44.250	44.750	28.647	3,889,000
2009-10-12	45.220	45.650	44.470	44.820	28.692	3,703,800
2009-10-09	45.040	45.640	44.670	45.060	28.845	4,765,700
2009-10-08	46.410	46.750	45.140	45.530	29.146	6,561,900
2009-10-07	45.140	45.890	44.750	45.290	28.993	3,213,900
2009-10-06	46.380	46.380	44.690	45.270	28.980	4,974,200
2009-10-05	44.810	45.810	44.500	45.500	29.127	4,942,200
2009-10-02	44.410	45.390	44.100	44.360	28.397	5,964,700
2009-10-01	46.610	46.950	44.940	44.950	28.775	5,186,100
2009-09-30	47.350	47.680	46.500	47.010	30.094	5,145,700
2009-09-29	47.410	47.730	46.730	46.800	29.959	4,160,700
2009-09-28	46.570	47.770	46.190	47.390	30.337	3,544,600
2009-09-25	47.400	47.800	46.420	46.850	29.767	3,394,300
2009-09-24	49.090	49.090	47.370	47.830	30.390	3,529,600
2009-09-23	49.870	50.140	48.750	48.770	30.987	3,579,900
2009-09-22	49.870	50.000	49.150	49.720	31.591	4,111,400
2009-09-21	48.890	49.670	48.500	49.270	31.305	4,205,200
2009-09-18	50.060	50.400	49.140	49.700	31.578	4,875,700
2009-09-17	48.840	51.080	48.560	49.840	31.667	10,296,800
2009-09-16	48.070	48.390	47.350	48.110	30.568	5,667,000
2009-09-15	45.750	48.000	45.750	47.790	30.364	9,011,000
2009-09-14	45.670	46.830	45.530	46.810	29.742	4,378,700
2009-09-11	47.810	47.810	46.170	46.370	29.462	5,897,300
2009-09-10	45.530	47.090	45.000	47.030	29.882	5,405,100
2009-09-09	45.480	45.960	45.000	45.630	28.992	3,942,500
2009-09-08	45.090	45.510	44.610	45.390	28.840	4,226,800
2009-09-04	44.060	44.420	43.550	44.170	28.064	3,177,800
2009-09-03	43.910	44.110	43.190	44.070	28.001	2,915,800
2009-09-02	43.530	43.990	43.020	43.340	27.537	4,063,900
2009-09-01	44.180	45.340	43.360	43.670	27.747	4,278,000
2009-08-31	45.060	45.140	44.290	44.540	28.300	3,910,800
2009-08-28	45.450	45.980	45.110	45.860	29.138	3,586,600
2009-08-27	45.420	45.420	43.680	44.860	28.503	6,514,600
2009-08-26	46.300	46.610	45.080	45.280	28.770	4,295,000
2009-08-25	47.170	47.720	46.240	46.370	29.462	3,991,400
2009-08-24	47.840	48.150	46.610	46.770	29.716	4,271,300

← NewerPage 72 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.