Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	42.570	43.300	41.840	42.820	26.995	5,874,800
2009-05-27	41.350	43.900	41.350	41.770	26.333	7,209,200
2009-05-26	39.440	41.520	39.140	41.150	25.943	5,504,300
2009-05-22	39.570	41.270	39.240	40.090	25.274	5,791,900
2009-05-21	39.900	39.910	38.600	39.240	24.738	5,841,200
2009-05-20	42.620	43.250	40.280	40.610	25.602	6,848,600
2009-05-19	40.730	42.300	40.540	41.840	26.378	5,723,400
2009-05-18	39.280	40.500	39.070	40.420	25.482	4,073,900
2009-05-15	39.440	40.380	38.350	38.900	24.524	5,004,000
2009-05-14	39.050	40.040	38.510	39.400	24.839	6,484,900
2009-05-13	41.590	42.000	38.790	39.580	24.953	7,020,800
2009-05-12	43.110	43.300	41.500	42.730	26.939	5,162,200
2009-05-11	42.720	43.700	41.990	42.750	26.951	4,726,100
2009-05-08	43.630	44.600	42.860	43.590	27.481	4,990,200
2009-05-07	45.170	45.500	42.110	42.780	26.970	6,960,100
2009-05-06	44.620	45.380	43.390	44.310	27.935	6,806,100
2009-05-05	44.500	45.000	43.050	43.950	27.708	5,802,000
2009-05-04	42.110	45.000	42.000	44.880	28.294	7,844,200
2009-05-01	40.780	42.270	40.310	41.430	26.119	6,787,700
2009-04-30	39.410	41.120	39.170	40.690	25.653	7,432,800
2009-04-29	37.950	39.360	37.540	38.620	24.348	7,078,600
2009-04-28	38.070	39.130	37.400	37.500	23.641	6,900,800
2009-04-27	39.550	40.750	38.500	38.950	24.556	6,232,100
2009-04-24	40.420	42.430	39.520	40.540	25.558	8,486,100
2009-04-23	42.000	42.740	38.800	40.000	25.218	13,727,500
2009-04-22	42.350	45.560	42.170	44.070	27.783	6,419,800
2009-04-21	41.370	43.190	41.070	43.060	27.147	4,142,700
2009-04-20	42.400	42.810	41.420	41.700	26.289	5,453,500
2009-04-17	43.630	44.500	43.000	44.160	27.840	5,333,600
2009-04-16	42.430	43.830	41.780	43.480	27.411	5,138,600
2009-04-15	42.160	42.530	41.500	42.470	26.775	4,186,200
2009-04-14	43.020	43.770	42.370	42.690	26.913	4,222,700
2009-04-13	42.230	44.100	41.760	43.600	27.487	4,656,800
2009-04-09	41.930	42.980	41.660	42.760	26.958	4,587,700
2009-04-08	41.240	41.250	39.020	40.680	25.646	6,698,000
2009-04-07	41.600	42.090	40.300	40.600	25.596	6,649,200
2009-04-06	42.920	43.080	41.860	42.810	26.989	7,216,700
2009-04-03	42.340	44.250	41.820	43.700	27.550	7,562,000
2009-04-02	41.390	43.340	41.240	42.610	26.863	7,787,600
2009-04-01	37.460	40.500	37.280	40.020	25.230	6,869,300
2009-03-31	38.670	39.190	37.310	38.170	24.064	7,078,200
2009-03-30	39.120	39.150	37.510	38.090	24.013	6,125,300
2009-03-27	40.120	41.500	39.800	40.540	25.558	6,155,000
2009-03-26	39.780	41.450	39.780	41.090	25.684	7,162,900
2009-03-25	41.400	41.670	37.750	39.080	24.428	10,292,500
2009-03-24	39.460	41.060	38.780	40.360	25.228	7,442,500
2009-03-23	38.540	40.200	37.960	40.200	25.128	8,246,300
2009-03-20	38.690	39.200	37.030	37.470	23.421	8,428,400
2009-03-19	35.830	39.350	35.740	38.080	23.803	11,779,900
2009-03-18	32.710	35.730	32.550	35.510	22.196	11,146,700
2009-03-17	33.150	33.890	31.540	33.550	20.971	19,598,900
2009-03-16	37.640	38.440	36.560	36.950	23.096	5,909,300
2009-03-13	37.380	38.640	36.170	37.380	23.365	9,225,200
2009-03-12	35.240	37.090	35.050	36.960	23.103	8,103,200
2009-03-11	37.770	38.250	35.880	36.900	23.065	8,844,500
2009-03-10	33.540	36.900	33.250	36.570	22.859	10,617,600
2009-03-09	31.800	32.960	31.360	31.580	19.740	6,471,900
2009-03-06	32.540	33.790	31.260	32.340	20.215	6,995,900
2009-03-05	33.500	33.950	31.640	32.070	20.046	9,420,000
2009-03-04	33.930	35.460	33.520	34.730	21.709	11,014,900

← NewerPage 74 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.