Nucor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 73.360 | 73.980 | 68.090 | 68.300 | 41.305 | 7,564,100 |
| 2008-03-18 | 71.750 | 75.670 | 71.010 | 74.450 | 45.024 | 10,625,500 |
| 2008-03-17 | 69.330 | 72.320 | 68.450 | 70.420 | 42.587 | 5,799,300 |
| 2008-03-14 | 72.850 | 73.250 | 69.500 | 71.200 | 43.059 | 7,874,400 |
| 2008-03-13 | 66.440 | 73.140 | 65.610 | 72.470 | 43.827 | 11,068,200 |
| 2008-03-12 | 67.420 | 68.290 | 65.970 | 67.500 | 40.821 | 4,305,100 |
| 2008-03-11 | 64.800 | 67.420 | 64.680 | 67.420 | 40.773 | 5,850,900 |
| 2008-03-10 | 66.570 | 66.570 | 62.780 | 63.300 | 38.281 | 5,972,300 |
| 2008-03-07 | 66.710 | 69.000 | 65.680 | 66.640 | 40.301 | 5,733,900 |
| 2008-03-06 | 69.240 | 69.850 | 68.000 | 68.500 | 41.426 | 5,344,400 |
| 2008-03-05 | 67.760 | 69.790 | 67.410 | 69.450 | 42.000 | 5,539,400 |
| 2008-03-04 | 65.310 | 68.400 | 65.310 | 66.680 | 40.325 | 6,357,100 |
| 2008-03-03 | 64.780 | 66.150 | 64.000 | 66.050 | 39.944 | 7,348,100 |
| 2008-02-29 | 67.410 | 67.580 | 64.300 | 64.570 | 39.049 | 5,099,700 |
| 2008-02-28 | 67.300 | 68.700 | 67.290 | 68.030 | 41.141 | 6,520,400 |
| 2008-02-27 | 67.360 | 68.780 | 66.100 | 68.090 | 41.178 | 4,629,300 |
| 2008-02-26 | 66.580 | 68.380 | 66.110 | 67.910 | 41.069 | 5,164,200 |
| 2008-02-25 | 65.800 | 67.000 | 64.710 | 66.780 | 40.386 | 4,197,700 |
| 2008-02-22 | 64.260 | 65.960 | 63.370 | 65.850 | 39.823 | 4,204,100 |
| 2008-02-21 | 66.090 | 66.500 | 63.900 | 64.150 | 38.795 | 4,782,700 |
| 2008-02-20 | 63.450 | 66.410 | 63.030 | 65.990 | 39.908 | 6,253,100 |
| 2008-02-19 | 63.000 | 65.090 | 63.000 | 63.890 | 38.638 | 5,114,300 |
| 2008-02-15 | 62.030 | 62.410 | 60.560 | 62.010 | 37.501 | 3,709,800 |
| 2008-02-14 | 62.000 | 63.340 | 61.280 | 62.160 | 37.592 | 5,457,500 |
| 2008-02-13 | 60.200 | 61.960 | 59.730 | 61.360 | 37.108 | 4,029,100 |
| 2008-02-12 | 60.200 | 62.150 | 59.340 | 60.140 | 36.370 | 5,440,000 |
| 2008-02-11 | 60.050 | 60.590 | 58.570 | 59.950 | 36.255 | 4,876,800 |
| 2008-02-08 | 57.890 | 60.350 | 56.650 | 60.000 | 36.285 | 7,944,400 |
| 2008-02-07 | 55.750 | 58.440 | 55.430 | 56.930 | 34.429 | 5,247,200 |
| 2008-02-06 | 56.840 | 57.860 | 55.750 | 55.980 | 33.854 | 3,913,800 |
| 2008-02-05 | 57.410 | 57.410 | 55.890 | 56.350 | 34.078 | 4,071,800 |
| 2008-02-04 | 59.160 | 59.890 | 58.020 | 58.340 | 35.281 | 2,506,700 |
| 2008-02-01 | 57.930 | 60.320 | 57.840 | 59.580 | 36.031 | 4,428,900 |
| 2008-01-31 | 56.580 | 58.450 | 55.600 | 57.840 | 34.979 | 5,163,200 |
| 2008-01-30 | 55.860 | 58.320 | 55.100 | 57.370 | 34.695 | 5,099,300 |
| 2008-01-29 | 54.650 | 56.670 | 54.330 | 55.990 | 33.860 | 4,348,200 |
| 2008-01-28 | 54.940 | 55.520 | 53.430 | 55.240 | 33.407 | 4,972,100 |
| 2008-01-25 | 57.480 | 57.800 | 53.760 | 54.970 | 33.243 | 5,448,400 |
| 2008-01-24 | 53.810 | 56.270 | 53.770 | 56.160 | 33.963 | 7,758,500 |
| 2008-01-23 | 50.860 | 52.520 | 47.720 | 52.450 | 31.719 | 10,596,100 |
| 2008-01-22 | 48.070 | 53.000 | 48.070 | 52.180 | 31.556 | 7,774,400 |
| 2008-01-18 | 50.550 | 52.210 | 49.390 | 51.220 | 30.976 | 6,658,800 |
| 2008-01-17 | 53.100 | 54.390 | 50.190 | 50.300 | 30.419 | 7,417,900 |
| 2008-01-16 | 53.490 | 55.620 | 51.500 | 53.040 | 32.076 | 7,672,500 |
| 2008-01-15 | 55.300 | 55.300 | 53.360 | 53.640 | 32.439 | 5,121,000 |
| 2008-01-14 | 54.450 | 55.920 | 54.100 | 55.900 | 33.806 | 5,876,000 |
| 2008-01-11 | 55.270 | 55.270 | 53.720 | 53.910 | 32.602 | 5,394,800 |
| 2008-01-10 | 52.150 | 56.550 | 50.930 | 55.670 | 33.667 | 7,409,300 |
| 2008-01-09 | 52.840 | 53.460 | 50.720 | 52.440 | 31.713 | 7,638,000 |
| 2008-01-08 | 54.640 | 55.060 | 52.540 | 52.620 | 31.822 | 7,384,000 |
| 2008-01-07 | 55.260 | 55.260 | 51.710 | 53.660 | 32.451 | 6,792,600 |
| 2008-01-04 | 55.590 | 56.250 | 54.330 | 54.820 | 33.153 | 5,842,400 |
| 2008-01-03 | 58.270 | 59.070 | 56.510 | 56.850 | 34.380 | 5,148,300 |
| 2008-01-02 | 59.300 | 59.950 | 57.060 | 57.970 | 35.058 | 5,502,300 |
← NewerPage 79 of 79 · 4,734 trading days
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.
