Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	74.700	77.400	74.700	77.060	46.937	5,312,300
2008-06-12	74.430	76.270	73.080	73.920	45.025	5,848,600
2008-06-11	76.910	76.950	74.070	74.330	45.274	6,197,300
2008-06-10	77.500	77.870	75.380	76.100	46.353	7,294,600
2008-06-09	79.270	79.860	77.500	78.890	48.052	5,592,000
2008-06-06	80.010	81.250	78.160	78.200	47.632	7,037,500
2008-06-05	77.260	81.240	76.320	80.540	49.057	12,706,600
2008-06-04	74.080	75.870	73.810	74.140	45.159	5,267,500
2008-06-03	75.490	77.080	73.390	74.450	45.348	7,754,200
2008-06-02	74.600	75.720	74.050	74.880	45.609	5,165,000
2008-05-30	73.820	75.250	73.810	74.800	45.561	6,774,300
2008-05-29	74.750	74.910	72.000	72.900	44.403	7,828,900
2008-05-28	72.800	75.000	72.500	75.000	45.683	8,645,200
2008-05-27	72.240	72.770	71.260	72.470	44.141	9,161,400
2008-05-23	72.680	73.110	71.330	72.260	44.014	22,103,800
2008-05-22	76.250	77.670	74.330	74.490	45.372	9,685,800
2008-05-21	79.460	80.530	75.640	76.010	46.298	8,232,400
2008-05-20	79.130	80.180	77.380	79.840	48.631	6,658,700
2008-05-19	82.790	83.560	80.700	81.320	49.532	4,617,300
2008-05-16	81.450	83.100	81.090	82.070	49.989	3,923,900
2008-05-15	80.630	82.230	80.240	81.440	49.605	3,629,500
2008-05-14	80.490	82.400	79.840	79.990	48.722	3,467,400
2008-05-13	81.410	81.500	80.110	81.390	49.575	3,688,900
2008-05-12	78.790	81.560	78.230	81.340	49.544	4,118,000
2008-05-09	80.910	81.500	77.000	78.410	47.760	4,428,300
2008-05-08	78.820	81.930	78.820	81.870	49.867	4,720,700
2008-05-07	79.110	80.360	78.030	78.570	47.857	5,205,700
2008-05-06	76.300	79.050	76.030	79.010	48.125	5,335,800
2008-05-05	74.990	76.910	74.390	76.850	46.809	3,844,200
2008-05-02	74.390	75.540	73.210	74.300	45.256	4,278,600
2008-05-01	75.470	75.470	71.680	73.820	44.964	4,657,300
2008-04-30	75.270	76.900	74.960	75.500	45.987	4,231,400
2008-04-29	76.290	76.580	74.580	75.080	45.731	5,275,200
2008-04-28	75.990	77.640	74.930	77.000	46.901	5,890,300
2008-04-25	74.350	75.810	73.250	75.730	46.127	4,541,800
2008-04-24	75.150	75.910	72.810	73.450	44.738	5,155,900
2008-04-23	74.770	75.900	73.690	75.240	45.829	6,256,200
2008-04-22	74.200	74.780	73.110	74.630	45.457	4,060,100
2008-04-21	73.660	75.600	73.240	74.390	45.311	3,865,400
2008-04-18	73.890	74.980	72.710	73.920	45.025	4,806,800
2008-04-17	70.860	76.480	69.050	73.840	44.976	11,772,500
2008-04-16	70.390	72.950	70.000	72.610	44.227	6,138,100
2008-04-15	68.550	70.410	67.850	68.810	41.912	5,173,300
2008-04-14	68.500	69.010	67.600	68.110	41.486	3,420,200
2008-04-11	70.230	70.750	68.240	68.640	41.809	4,137,300
2008-04-10	69.540	71.950	69.120	71.650	43.642	4,281,800
2008-04-09	71.690	71.690	68.920	69.400	42.272	3,647,700
2008-04-08	70.640	72.460	69.750	71.370	43.471	4,336,300
2008-04-07	71.100	73.310	70.330	71.280	43.417	6,316,000
2008-04-04	70.000	71.460	69.100	70.540	42.966	7,419,900
2008-04-03	69.630	71.370	69.450	69.600	42.393	6,011,600
2008-04-02	69.440	71.060	69.320	70.210	42.765	4,854,400
2008-04-01	67.660	69.490	65.890	69.320	42.223	6,642,800
2008-03-31	69.170	70.090	66.950	67.740	41.260	5,796,700
2008-03-28	69.590	70.270	68.710	69.060	42.064	3,984,800
2008-03-27	71.530	71.530	69.030	69.210	42.156	4,502,900
2008-03-26	73.030	73.370	71.300	71.450	43.520	4,990,700
2008-03-25	71.950	73.750	71.500	72.890	44.081	5,800,400
2008-03-24	69.240	72.750	69.240	71.260	43.095	4,644,900
2008-03-20	68.190	70.010	65.000	68.960	41.704	6,844,200

← NewerPage 78 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.