Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	47.100	47.690	46.810	47.150	29.958	4,567,400
2009-08-20	46.060	47.060	46.050	46.610	29.615	3,567,900
2009-08-19	44.860	46.530	44.740	46.080	29.278	3,960,000
2009-08-18	44.860	46.010	44.720	45.880	29.151	4,647,500
2009-08-17	45.120	45.580	44.000	44.580	28.325	5,820,600
2009-08-14	47.530	47.640	46.260	46.790	29.729	3,531,900
2009-08-13	47.230	47.780	46.600	47.710	30.314	4,034,200
2009-08-12	45.650	47.080	45.650	46.620	29.621	4,463,800
2009-08-11	46.890	47.210	45.660	45.940	29.189	5,243,500
2009-08-10	48.710	48.850	46.640	47.100	29.926	4,573,300
2009-08-07	49.290	49.790	48.180	49.130	31.216	5,166,800
2009-08-06	48.290	49.000	47.880	48.830	31.025	6,862,200
2009-08-05	47.380	48.290	46.670	47.970	30.479	6,034,700
2009-08-04	46.800	47.570	46.540	47.000	29.863	5,424,200
2009-08-03	45.620	47.440	45.530	47.260	30.028	6,401,900
2009-07-31	43.770	45.000	43.500	44.470	28.255	4,240,300
2009-07-30	44.270	44.730	43.780	43.930	27.912	4,428,600
2009-07-29	44.340	44.390	42.860	43.210	27.454	6,084,800
2009-07-28	44.430	45.480	44.010	45.300	28.782	5,856,300
2009-07-27	44.990	45.500	44.500	45.100	28.655	4,548,600
2009-07-24	44.160	45.090	44.000	44.830	28.484	6,886,600
2009-07-23	43.850	44.710	43.510	44.350	28.179	7,782,400
2009-07-22	43.760	44.630	43.500	44.280	28.134	4,978,200
2009-07-21	45.380	45.800	43.480	44.610	28.344	4,378,800
2009-07-20	45.230	45.910	44.500	44.810	28.471	6,115,900
2009-07-17	44.060	44.920	43.970	44.600	28.338	4,439,800
2009-07-16	43.620	44.500	43.220	44.120	28.033	6,357,500
2009-07-15	43.730	43.820	43.060	43.610	27.709	6,433,200
2009-07-14	42.760	43.480	42.580	42.750	27.162	4,599,200
2009-07-13	41.210	42.630	40.840	42.580	27.054	5,550,700
2009-07-10	40.790	41.470	40.130	41.200	26.177	3,901,000
2009-07-09	41.110	42.320	40.800	41.440	26.330	5,712,800
2009-07-08	41.010	41.790	39.200	40.400	25.669	6,739,400
2009-07-07	41.450	41.990	40.550	40.740	25.885	5,006,900
2009-07-06	41.340	41.610	40.260	41.310	26.247	5,902,300
2009-07-02	42.810	42.960	42.190	42.220	26.825	4,886,900
2009-07-01	45.330	45.380	43.000	43.460	27.613	4,403,800
2009-06-30	45.250	45.740	44.180	44.430	28.230	4,471,300
2009-06-29	45.340	46.070	45.000	45.250	28.751	3,316,600
2009-06-26	44.630	46.170	44.300	45.150	28.687	4,622,500
2009-06-25	43.620	45.260	43.460	45.060	28.408	5,278,100
2009-06-24	44.750	45.540	43.520	44.180	27.853	5,065,000
2009-06-23	44.060	44.480	42.470	43.980	27.727	6,513,400
2009-06-22	45.810	45.860	43.330	43.420	27.374	5,585,400
2009-06-19	47.300	47.620	46.210	46.680	29.429	5,306,800
2009-06-18	46.500	47.400	45.560	46.490	29.309	4,594,100
2009-06-17	46.480	47.300	45.010	46.380	29.240	7,333,400
2009-06-16	47.000	48.440	46.420	46.860	29.542	10,069,700
2009-06-15	46.500	46.740	45.060	45.750	28.843	5,068,600
2009-06-12	48.200	48.290	47.060	47.500	29.946	4,133,800
2009-06-11	47.400	49.820	47.070	48.970	30.873	7,180,500
2009-06-10	48.500	48.700	46.170	47.400	29.883	6,892,000
2009-06-09	46.420	48.030	46.020	47.760	30.110	6,447,800
2009-06-08	46.440	47.220	45.290	46.760	29.479	5,420,600
2009-06-05	46.950	47.850	45.340	47.530	29.965	6,814,800
2009-06-04	44.800	46.670	43.660	46.310	29.196	8,237,600
2009-06-03	46.120	46.510	43.720	44.730	28.200	8,263,400
2009-06-02	46.660	47.810	46.100	47.380	29.870	6,944,600
2009-06-01	44.950	47.100	44.720	46.980	29.618	9,740,300
2009-05-29	43.340	44.000	42.750	43.910	27.683	4,366,700

← NewerPage 73 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.