Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	31.200	32.830	31.000	32.120	20.077	9,514,800
2009-03-02	32.590	33.650	29.840	30.740	19.215	11,710,400
2009-02-27	34.020	35.960	33.520	33.650	21.034	9,018,800
2009-02-26	36.740	36.870	35.010	35.130	21.959	6,755,000
2009-02-25	37.480	37.750	35.670	36.010	22.509	7,264,900
2009-02-24	35.730	37.900	35.110	37.750	23.596	8,610,700
2009-02-23	40.550	40.970	35.460	35.550	22.221	8,942,300
2009-02-20	38.310	40.490	37.880	39.980	24.990	10,024,600
2009-02-19	39.370	40.500	39.000	39.190	24.496	6,725,500
2009-02-18	41.180	41.500	38.360	38.690	24.184	9,083,800
2009-02-17	42.690	42.690	40.070	40.210	25.134	7,993,100
2009-02-13	43.800	44.780	43.390	43.830	27.397	4,439,100
2009-02-12	42.320	44.050	41.600	43.960	27.478	6,259,100
2009-02-11	43.230	43.980	41.900	43.070	26.922	5,673,400
2009-02-10	44.790	45.970	41.930	42.350	26.472	7,462,000
2009-02-09	46.860	46.860	44.340	45.370	28.359	6,073,600
2009-02-06	44.770	46.310	44.600	45.890	28.684	8,485,700
2009-02-05	42.550	44.970	42.350	44.250	27.659	8,482,100
2009-02-04	43.070	45.000	42.600	42.750	26.722	7,832,500
2009-02-03	40.890	43.000	40.620	42.640	26.653	6,714,400
2009-02-02	40.140	41.680	39.510	40.430	25.272	7,150,500
2009-01-30	42.010	42.180	40.400	40.790	25.497	7,916,700
2009-01-29	44.000	44.030	42.520	43.030	26.897	6,748,300
2009-01-28	41.320	45.070	41.000	44.550	27.847	11,809,400
2009-01-27	38.890	40.860	37.580	39.800	24.878	10,200,100
2009-01-26	39.350	40.620	36.950	37.460	23.415	8,124,400
2009-01-23	38.030	40.720	37.600	39.440	24.653	7,397,500
2009-01-22	40.250	41.200	39.000	39.430	24.646	6,966,200
2009-01-21	40.860	41.190	38.730	40.800	25.503	8,387,800
2009-01-20	41.000	42.640	39.720	40.050	25.034	7,021,600
2009-01-16	41.720	42.970	40.500	42.100	26.315	7,341,500
2009-01-15	39.740	41.590	37.230	40.780	25.490	11,864,900
2009-01-14	41.120	41.210	39.200	39.470	24.671	9,250,000
2009-01-13	40.550	42.550	40.410	42.210	26.384	6,544,900
2009-01-12	43.030	43.250	40.310	40.870	25.547	6,121,500
2009-01-09	45.170	45.200	43.550	43.720	27.328	4,874,000
2009-01-08	43.620	45.070	42.880	44.980	28.116	6,215,400
2009-01-07	44.230	44.970	43.450	43.730	27.334	7,320,100
2009-01-06	47.350	47.680	43.920	45.570	28.484	10,552,500
2009-01-05	47.570	49.000	46.520	47.320	29.578	9,096,300
2009-01-02	46.950	48.590	46.840	48.300	30.191	7,049,300
2008-12-31	45.940	47.090	45.570	46.200	28.878	3,958,400
2008-12-30	45.000	46.140	44.270	46.080	28.803	4,282,800
2008-12-29	45.610	45.610	43.620	44.460	27.791	4,463,000
2008-12-26	43.990	45.570	43.520	45.330	28.116	3,299,300
2008-12-24	43.360	43.990	42.250	43.680	27.092	1,907,600
2008-12-23	42.850	43.500	41.780	43.020	26.683	4,642,400
2008-12-22	43.670	44.590	40.680	41.650	25.833	6,596,900
2008-12-19	43.510	44.000	41.590	42.550	26.391	8,566,400
2008-12-18	47.770	47.780	42.340	42.990	26.664	9,202,800
2008-12-17	45.500	48.290	45.240	47.260	29.313	9,325,600
2008-12-16	43.710	46.030	43.280	45.650	28.314	8,034,200
2008-12-15	44.580	45.550	42.310	43.060	26.708	7,765,700
2008-12-12	41.350	44.330	40.800	44.040	27.315	7,633,500
2008-12-11	43.200	45.200	42.500	43.090	26.726	10,168,000
2008-12-10	42.140	44.000	41.840	43.800	27.167	9,595,100
2008-12-09	38.100	44.310	37.830	40.980	25.418	15,267,700
2008-12-08	39.190	41.880	38.350	40.710	25.250	13,630,300
2008-12-05	32.700	36.810	32.290	36.450	22.608	9,048,000
2008-12-04	31.750	34.550	31.530	33.820	20.977	8,575,200

← NewerPage 75 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.