Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	46.250	46.500	41.800	42.150	25.848	13,889,500
2008-09-08	49.650	49.800	45.750	46.670	28.620	9,806,300
2008-09-05	46.790	48.850	45.620	48.450	29.711	9,222,500
2008-09-04	48.680	49.900	46.850	47.380	29.055	9,359,700
2008-09-03	48.960	50.620	47.230	48.840	29.950	9,281,200
2008-09-02	50.490	50.890	48.700	49.070	30.091	8,744,500
2008-08-29	53.220	53.460	52.350	52.500	32.195	2,652,200
2008-08-28	52.490	53.350	52.160	52.810	32.385	4,312,700
2008-08-27	51.690	52.500	51.440	52.110	31.956	3,297,500
2008-08-26	50.000	50.980	49.560	50.790	31.146	3,498,700
2008-08-25	51.690	52.000	49.300	50.020	30.674	4,284,400
2008-08-22	52.610	52.730	51.080	51.600	31.643	3,864,200
2008-08-21	52.850	53.070	51.510	52.330	32.090	3,788,100
2008-08-20	51.640	52.760	51.370	52.530	32.213	6,713,400
2008-08-19	49.330	51.400	49.260	50.830	31.171	5,795,200
2008-08-18	51.190	51.650	49.500	49.750	30.508	4,170,200
2008-08-15	50.460	51.000	49.320	50.410	30.913	4,748,400
2008-08-14	52.500	52.700	50.460	50.860	31.189	6,760,900
2008-08-13	50.500	53.070	49.750	52.740	32.342	8,160,600
2008-08-12	51.000	51.340	48.770	49.780	30.527	8,196,700
2008-08-11	51.990	51.990	50.000	50.640	31.054	7,776,400
2008-08-08	53.420	53.420	51.110	51.600	31.643	6,436,100
2008-08-07	53.860	54.680	53.030	53.660	32.906	6,733,400
2008-08-06	52.230	54.150	52.170	53.760	32.967	5,672,300
2008-08-05	51.370	53.900	50.040	52.160	31.986	7,710,200
2008-08-04	53.090	54.520	50.850	51.390	31.514	7,979,600
2008-08-01	57.770	57.770	53.570	53.780	32.980	8,541,300
2008-07-31	59.100	59.340	56.520	57.220	35.089	7,071,000
2008-07-30	60.690	61.160	58.650	60.220	36.929	7,442,500
2008-07-29	59.440	60.620	58.800	59.200	36.303	8,277,000
2008-07-28	56.810	58.230	56.750	57.100	35.016	5,691,400
2008-07-25	56.730	56.850	54.850	56.090	34.396	8,519,000
2008-07-24	58.300	59.100	55.190	55.810	34.224	10,672,200
2008-07-23	60.280	60.280	58.170	58.600	35.935	6,521,500
2008-07-22	60.910	60.950	58.800	60.110	36.861	6,883,900
2008-07-21	59.750	61.090	58.900	61.030	37.426	8,146,000
2008-07-18	61.160	61.770	57.940	58.550	35.905	15,525,700
2008-07-17	64.490	67.320	56.560	59.810	36.677	21,050,900
2008-07-16	64.900	67.590	61.550	67.260	41.246	9,691,800
2008-07-15	63.180	65.090	61.190	63.870	39.167	8,856,900
2008-07-14	66.840	67.300	62.760	64.330	39.449	6,627,700
2008-07-11	65.500	65.690	63.180	65.370	40.087	7,259,700
2008-07-10	66.920	67.080	63.820	66.430	40.737	7,796,500
2008-07-09	65.600	69.450	65.210	65.590	40.222	11,095,100
2008-07-08	65.960	65.960	60.500	63.160	38.732	10,556,400
2008-07-07	63.100	67.250	62.760	66.070	40.516	14,281,900
2008-07-03	62.530	64.490	60.460	62.540	38.352	9,919,200
2008-07-02	72.780	72.820	61.700	61.940	37.984	21,643,900
2008-07-01	73.890	73.890	69.340	72.230	44.294	11,357,400
2008-06-30	75.500	77.360	74.600	74.670	45.790	7,269,100
2008-06-27	73.800	75.680	72.920	74.880	45.919	6,035,100
2008-06-26	76.140	76.870	72.660	73.870	45.299	6,864,700
2008-06-25	77.570	78.290	74.870	77.180	47.010	7,138,300
2008-06-24	78.000	79.240	76.580	77.130	46.980	7,029,100
2008-06-23	76.290	77.100	75.000	76.880	46.828	4,474,300
2008-06-20	77.330	77.930	75.040	75.560	46.024	5,703,900
2008-06-19	77.130	78.180	76.210	77.310	47.090	4,510,100
2008-06-18	77.000	77.340	75.930	76.420	46.547	5,432,200
2008-06-17	78.660	79.120	76.850	76.940	46.864	4,330,900
2008-06-16	77.140	78.760	76.230	78.110	47.577	6,173,400

← NewerPage 77 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.