Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	31.890	32.720	29.840	32.240	19.997	6,636,600
2008-12-02	32.470	33.070	31.450	32.680	20.270	5,639,300
2008-12-01	34.010	34.260	30.930	30.960	19.203	7,280,300
2008-11-28	34.450	35.730	33.500	35.680	22.130	3,101,200
2008-11-26	31.630	34.950	31.310	34.900	21.646	7,137,700
2008-11-25	31.760	32.650	30.050	32.270	20.015	8,175,000
2008-11-24	29.700	31.900	29.280	31.080	19.277	9,584,600
2008-11-21	27.170	28.590	26.000	28.280	17.540	10,510,000
2008-11-20	28.030	29.220	25.250	25.520	15.829	10,510,200
2008-11-19	30.960	31.840	28.170	28.340	17.578	8,937,800
2008-11-18	32.010	32.620	30.500	31.160	19.327	8,719,000
2008-11-17	32.050	33.330	31.670	31.880	19.773	5,686,300
2008-11-14	34.250	34.800	32.730	32.730	20.301	6,825,100
2008-11-13	30.890	35.180	30.000	35.040	21.733	10,195,600
2008-11-12	33.550	34.000	30.510	30.630	18.998	8,926,700
2008-11-11	34.360	35.500	33.310	34.240	21.237	4,841,500
2008-11-10	36.610	37.290	34.080	35.130	21.789	5,405,000
2008-11-07	34.060	34.940	32.850	34.790	21.578	6,043,000
2008-11-06	35.200	35.390	31.770	32.920	20.418	11,942,900
2008-11-05	38.340	39.100	35.410	35.500	22.019	8,111,300
2008-11-04	38.630	40.420	38.020	39.660	24.599	8,933,900
2008-11-03	39.940	40.250	37.170	37.830	23.464	8,754,400
2008-10-31	38.210	40.580	37.120	40.510	25.126	8,103,200
2008-10-30	38.360	38.910	36.150	38.900	24.127	11,242,000
2008-10-29	35.230	38.060	34.650	36.640	22.726	14,102,500
2008-10-28	33.600	36.250	30.630	36.100	22.391	11,841,600
2008-10-27	34.750	35.450	31.580	31.640	19.624	10,071,400
2008-10-24	30.790	36.020	30.020	35.010	21.715	12,030,400
2008-10-23	34.280	36.500	31.050	33.880	21.014	13,840,900
2008-10-22	35.500	36.750	32.750	34.360	21.312	12,697,800
2008-10-21	35.900	37.750	34.010	36.060	22.366	12,254,000
2008-10-20	34.930	37.350	34.400	37.090	23.005	11,819,000
2008-10-17	30.690	35.120	30.000	33.560	20.815	14,423,700
2008-10-16	29.330	32.340	26.500	31.790	19.718	21,494,800
2008-10-15	32.740	33.430	27.420	27.420	17.007	13,535,200
2008-10-14	41.100	41.360	32.570	34.200	21.212	16,030,100
2008-10-13	33.580	39.290	33.000	39.290	24.369	11,091,300
2008-10-10	28.000	33.240	26.300	30.750	19.072	16,864,300
2008-10-09	33.640	35.150	29.620	29.750	18.452	10,218,200
2008-10-08	29.230	34.500	29.150	32.400	20.096	15,659,700
2008-10-07	34.500	36.120	30.760	30.970	19.209	11,083,600
2008-10-06	32.000	34.310	28.970	33.740	20.927	13,946,500
2008-10-03	34.900	37.750	34.550	34.750	21.553	11,281,600
2008-10-02	38.110	38.250	34.030	34.300	21.274	9,368,700
2008-10-01	38.990	39.490	37.000	38.650	23.972	6,566,300
2008-09-30	37.890	39.950	37.100	39.500	24.500	8,028,100
2008-09-29	42.990	43.200	35.480	36.980	22.937	13,835,600
2008-09-26	44.080	45.480	43.530	44.360	27.514	7,210,300
2008-09-25	45.590	47.030	44.560	46.010	28.215	6,245,800
2008-09-24	45.810	46.190	44.750	45.180	27.706	7,516,900
2008-09-23	47.440	48.280	45.110	45.400	27.841	7,568,700
2008-09-22	51.010	51.480	47.050	47.210	28.951	8,515,100
2008-09-19	49.000	53.000	47.800	51.160	31.373	12,599,100
2008-09-18	45.140	46.720	41.940	45.460	27.878	13,226,000
2008-09-17	46.260	46.850	42.760	44.020	26.994	10,322,500
2008-09-16	43.230	47.500	42.000	47.370	29.049	11,512,900
2008-09-15	46.370	48.470	44.110	44.200	27.105	12,327,000
2008-09-12	45.340	49.460	45.020	49.390	30.288	11,823,500
2008-09-11	43.250	46.030	41.570	45.250	27.749	14,563,700
2008-09-10	43.450	45.220	42.860	44.250	27.136	14,618,400

← NewerPage 76 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.