Nucor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 26,600.00 | 26,620.00 | 25,900.00 | 25,900.00 | 25,900.00 | 198 |
| 2026-10-15 | 25,880.00 | 25,880.00 | 25,240.00 | 25,680.00 | 25,680.00 | 154 |
| 2026-10-14 | 25,460.00 | 25,960.00 | 25,460.00 | 25,900.00 | 25,900.00 | 175 |
| 2026-10-13 | 25,520.00 | 25,660.00 | 25,420.00 | 25,620.00 | 25,620.00 | 1,681 |
| 2026-10-09 | 25,200.00 | 25,480.00 | 25,180.00 | 25,180.00 | 25,180.00 | 290 |
| 2026-10-08 | 24,920.00 | 24,920.00 | 24,760.00 | 24,790.00 | 24,790.00 | 45 |
| 2026-10-07 | 25,000.00 | 25,140.00 | 24,800.00 | 24,810.00 | 24,810.00 | 523 |
| 2026-10-06 | 24,910.00 | 25,340.00 | 24,860.00 | 25,240.00 | 25,240.00 | 258 |
| 2026-10-05 | 25,020.00 | 25,620.00 | 24,860.00 | 25,240.00 | 25,240.00 | 650 |
| 2026-10-02 | 24,180.00 | 24,580.00 | 24,180.00 | 24,480.00 | 24,480.00 | 192 |
| 2026-10-01 | 23,630.00 | 23,970.00 | 23,630.00 | 23,880.00 | 23,880.00 | 196 |
| 2026-09-30 | 23,950.00 | 23,950.00 | 23,580.00 | 23,650.00 | 23,650.00 | 714 |
| 2026-09-29 | 24,750.00 | 24,750.00 | 23,750.00 | 23,950.00 | 23,949.96 | 312 |
| 2026-09-28 | 24,910.00 | 25,200.00 | 24,560.00 | 24,710.00 | 24,709.96 | 107 |
| 2026-09-25 | 24,760.00 | 25,020.00 | 24,760.00 | 24,960.00 | 24,904.40 | 126 |
| 2026-09-24 | 25,100.00 | 25,280.00 | 24,910.00 | 25,000.00 | 24,944.31 | 47 |
| 2026-09-23 | 24,760.00 | 24,970.00 | 24,720.00 | 24,800.00 | 24,744.76 | 331 |
| 2026-09-22 | 24,370.00 | 24,560.00 | 24,110.00 | 24,510.00 | 24,455.40 | 244 |
| 2026-09-21 | 24,680.00 | 24,780.00 | 24,130.00 | 24,130.00 | 24,076.25 | 317 |
| 2026-09-18 | 25,220.00 | 25,240.00 | 24,790.00 | 25,040.00 | 24,984.22 | 4,382 |
| 2026-09-17 | 26,320.00 | 26,740.00 | 26,320.00 | 26,360.00 | 26,301.28 | 245 |
| 2026-09-16 | 26,080.00 | 26,460.00 | 25,800.00 | 26,100.00 | 26,041.86 | 2,452 |
| 2026-09-15 | 23,910.00 | 26,020.00 | 23,910.00 | 25,680.00 | 25,622.80 | 1,685 |
| 2026-09-14 | 25,860.00 | 26,000.00 | 25,220.00 | 25,300.00 | 25,243.64 | 557 |
| 2026-09-11 | 25,500.00 | 25,940.00 | 25,380.00 | 25,840.00 | 25,782.44 | 108 |
| 2026-09-10 | 25,400.00 | 25,440.00 | 25,280.00 | 25,340.00 | 25,283.56 | 445 |
| 2026-09-09 | 25,700.00 | 26,000.00 | 25,620.00 | 25,640.00 | 25,582.89 | 187 |
| 2026-09-08 | 25,880.00 | 26,180.00 | 25,280.00 | 25,480.00 | 25,423.24 | 414 |
| 2026-09-07 | 24,600.00 | 26,560.00 | 24,600.00 | 25,840.00 | 25,782.44 | 37 |
| 2026-09-04 | 26,320.00 | 26,320.00 | 25,640.00 | 25,820.00 | 25,762.49 | 220 |
| 2026-09-03 | 26,380.00 | 26,460.00 | 25,900.00 | 26,020.00 | 25,962.04 | 657 |
| 2026-09-02 | 25,900.00 | 26,400.00 | 25,900.00 | 26,320.00 | 26,261.37 | 317 |
| 2026-09-01 | 24,950.00 | 25,200.00 | 24,950.00 | 25,120.00 | 25,064.05 | 1,032 |
| 2026-08-31 | 25,260.00 | 25,300.00 | 24,830.00 | 24,880.00 | 24,824.58 | 230 |
| 2026-08-28 | 25,180.00 | 25,280.00 | 24,950.00 | 25,220.00 | 25,163.82 | 3,681 |
| 2026-08-27 | 25,200.00 | 25,260.00 | 25,060.00 | 25,220.00 | 25,163.82 | 253 |
| 2026-08-26 | 25,260.00 | 25,500.00 | 25,240.00 | 25,500.00 | 25,443.20 | 336 |
| 2026-08-25 | 24,430.00 | 24,810.00 | 24,430.00 | 24,720.00 | 24,664.94 | 242 |
| 2026-08-24 | 25,760.00 | 25,760.00 | 24,370.00 | 24,530.00 | 24,475.36 | 721 |
| 2026-08-21 | 24,620.00 | 24,620.00 | 24,000.00 | 24,270.00 | 24,215.94 | 717 |
| 2026-08-20 | 24,060.00 | 24,200.00 | 23,850.00 | 23,860.00 | 23,806.85 | 555 |
| 2026-08-19 | 26,200.00 | 26,200.00 | 24,230.00 | 24,460.00 | 24,405.52 | 223 |
| 2026-08-18 | 26,120.00 | 26,200.00 | 26,060.00 | 26,080.00 | 26,021.91 | 119 |
| 2026-08-17 | 26,380.00 | 26,380.00 | 26,380.00 | 26,380.00 | 26,321.24 | 0 |
| 2026-08-14 | 27,220.00 | 27,220.00 | 26,360.00 | 26,380.00 | 26,321.24 | 70 |
| 2026-08-13 | 26,920.00 | 27,140.00 | 26,880.00 | 26,880.00 | 26,820.12 | 496 |
| 2026-08-12 | 26,760.00 | 26,960.00 | 26,640.00 | 26,920.00 | 26,860.04 | 149 |
| 2026-08-11 | 27,480.00 | 27,480.00 | 26,920.00 | 26,980.00 | 26,919.90 | 170 |
| 2026-08-10 | 27,260.00 | 27,320.00 | 26,960.00 | 27,080.00 | 27,019.68 | 149 |
| 2026-08-07 | 26,480.00 | 26,980.00 | 26,480.00 | 26,980.00 | 26,919.90 | 1,557 |
| 2026-08-06 | 26,660.00 | 27,040.00 | 26,660.00 | 26,740.00 | 26,680.44 | 598 |
| 2026-08-05 | 27,460.00 | 27,460.00 | 26,980.00 | 27,120.00 | 27,059.59 | 1,376 |
| 2026-08-04 | 26,400.00 | 27,080.00 | 26,200.00 | 27,080.00 | 27,019.68 | 1,090 |
| 2026-08-03 | 24,860.00 | 25,740.00 | 24,820.00 | 25,740.00 | 25,682.66 | 181 |
| 2026-07-31 | 25,100.00 | 25,660.00 | 25,100.00 | 25,260.00 | 25,203.73 | 1,037 |
| 2026-07-30 | 25,100.00 | 25,440.00 | 25,100.00 | 25,100.00 | 25,044.09 | 552 |
| 2026-07-29 | 26,640.00 | 26,640.00 | 25,240.00 | 25,400.00 | 25,343.42 | 431 |
| 2026-07-28 | 26,400.00 | 26,680.00 | 25,940.00 | 26,440.00 | 26,381.10 | 1,576 |
| 2026-07-27 | 25,000.00 | 25,000.00 | 24,400.00 | 24,720.00 | 24,664.94 | 162 |
| 2026-07-24 | 24,390.00 | 24,810.00 | 24,390.00 | 24,760.00 | 24,704.85 | 278 |
Page 1 of 21 · 1,235 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 53.1125 USD |
| 2026-06-30 | 53.1125 USD |
| 2026-03-31 | 53.1125 USD |
| 2025-12-30 | 53.1125 USD |
| 2025-09-30 | 52.1641 USD |
| 2025-06-30 | 52.1641 USD |
| 2025-03-31 | 52.1641 USD |
| 2024-12-31 | 52.1641 USD |
| 2024-09-27 | 51.2156 USD |
| 2024-06-28 | 51.2156 USD |
| 2024-03-27 | 51.2156 USD |
| 2023-12-28 | 51.2156 USD |
| 2023-09-28 | 48.3703 USD |
| 2023-06-29 | 48.3703 USD |
| 2023-03-30 | 48.3703 USD |
| 2022-12-29 | 48.3703 USD |
| 2022-09-29 | 379.3750 USD |
| 2022-06-29 | 379.3750 USD |
| 2022-03-30 | 379.3750 USD |
| 2021-12-30 | 379.3750 USD |
| 2021-09-29 | 307.2938 USD |
| 2021-06-29 | 307.2938 USD |
| 2021-03-30 | 307.2938 USD |
| 2020-12-30 | 307.2938 USD |
| 2020-09-29 | 305.3969 USD |
| 2020-06-29 | 305.3969 USD |
| 2020-03-30 | 305.3969 USD |
| 2019-12-30 | 305.3969 USD |
| 2019-09-26 | 303.5000 USD |
| 2019-06-27 | 303.5000 USD |
| 2019-03-28 | 303.5000 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.