Nucor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 11,775.00 | 11,900.00 | 11,675.00 | 11,850.00 | 11,421.82 | 140 |
| 2024-08-20 | 11,550.00 | 11,650.00 | 11,525.00 | 11,525.00 | 11,108.56 | 14 |
| 2024-08-19 | 11,700.00 | 11,750.00 | 11,575.00 | 11,575.00 | 11,156.75 | 76 |
| 2024-08-16 | 11,750.00 | 11,775.00 | 11,525.00 | 11,650.00 | 11,229.04 | 125 |
| 2024-08-15 | 11,575.00 | 11,675.00 | 11,500.00 | 11,650.00 | 11,229.04 | 139 |
| 2024-08-14 | 11,100.00 | 11,150.00 | 11,025.00 | 11,125.00 | 10,723.01 | 53 |
| 2024-08-13 | 11,250.00 | 11,425.00 | 11,225.00 | 11,300.00 | 10,891.69 | 1,493 |
| 2024-08-12 | 11,375.00 | 11,400.00 | 11,275.00 | 11,375.00 | 10,963.98 | 973 |
| 2024-08-09 | 11,800.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,277.24 | 185 |
| 2024-08-08 | 11,950.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,470.01 | 63 |
| 2024-08-07 | 12,250.00 | 12,250.00 | 12,050.00 | 12,050.00 | 11,614.59 | 21 |
| 2024-08-06 | 12,700.00 | 12,775.00 | 12,525.00 | 12,575.00 | 12,120.62 | 161 |
| 2024-08-05 | 12,375.00 | 12,750.00 | 12,375.00 | 12,600.00 | 12,144.72 | 59 |
| 2024-08-02 | 12,425.00 | 12,475.00 | 12,300.00 | 12,450.00 | 12,000.14 | 43 |
| 2024-08-01 | 12,825.00 | 12,900.00 | 12,600.00 | 12,600.00 | 12,144.72 | 226 |
| 2024-07-31 | 12,550.00 | 13,350.00 | 12,550.00 | 13,150.00 | 12,674.84 | 15 |
| 2024-07-30 | 13,000.00 | 13,000.00 | 12,550.00 | 12,550.00 | 12,096.52 | 89 |
| 2024-07-29 | 12,975.00 | 13,025.00 | 12,875.00 | 12,875.00 | 12,409.78 | 32 |
| 2024-07-26 | 13,100.00 | 13,350.00 | 13,050.00 | 13,350.00 | 12,867.62 | 240 |
| 2024-07-25 | 13,275.00 | 13,275.00 | 12,975.00 | 13,100.00 | 12,626.65 | 123 |
| 2024-07-24 | 13,175.00 | 13,275.00 | 12,900.00 | 12,900.00 | 12,433.88 | 201 |
| 2024-07-23 | 13,650.00 | 13,650.00 | 13,425.00 | 13,475.00 | 12,988.10 | 208 |
| 2024-07-22 | 13,600.00 | 13,625.00 | 13,425.00 | 13,625.00 | 13,132.68 | 316 |
| 2024-07-19 | 13,525.00 | 13,600.00 | 13,475.00 | 13,600.00 | 13,108.58 | 69 |
| 2024-07-18 | 13,825.00 | 13,825.00 | 13,575.00 | 13,725.00 | 13,229.07 | 92 |
| 2024-07-17 | 13,400.00 | 13,600.00 | 13,400.00 | 13,550.00 | 13,060.39 | 145 |
| 2024-07-16 | 13,550.00 | 13,550.00 | 13,100.00 | 13,375.00 | 12,891.71 | 259 |
| 2024-07-15 | 14,225.00 | 14,225.00 | 13,575.00 | 13,650.00 | 13,156.78 | 261 |
| 2024-07-12 | 14,300.00 | 14,550.00 | 14,300.00 | 14,425.00 | 13,903.77 | 490 |
| 2024-07-11 | 13,500.00 | 14,175.00 | 13,500.00 | 14,150.00 | 13,638.71 | 576 |
| 2024-07-10 | 13,400.00 | 13,400.00 | 13,075.00 | 13,300.00 | 12,819.42 | 53 |
| 2024-07-08 | 13,350.00 | 13,429.00 | 13,165.50 | 13,238.00 | 12,759.66 | 244 |
| 2024-07-05 | 14,500.00 | 15,045.00 | 13,360.00 | 13,485.50 | 12,998.22 | 1,480 |
| 2024-07-04 | 13,550.00 | 13,550.00 | 13,550.00 | 13,550.00 | 13,060.39 | 0 |
| 2024-07-03 | 13,727.00 | 13,755.50 | 13,519.50 | 13,550.00 | 13,060.39 | 89 |
| 2024-07-02 | 14,084.00 | 14,138.00 | 13,865.00 | 13,985.50 | 13,480.15 | 163 |
| 2024-07-01 | 13,430.00 | 13,804.00 | 13,308.00 | 13,803.50 | 13,304.73 | 79 |
| 2024-06-28 | 13,350.00 | 13,599.00 | 13,349.00 | 13,434.50 | 12,949.06 | 779 |
| 2024-06-27 | 12,950.00 | 13,130.00 | 12,939.00 | 13,000.00 | 12,480.68 | 114 |
| 2024-06-26 | 12,470.00 | 12,990.00 | 12,425.50 | 12,981.00 | 12,462.44 | 489 |
| 2024-06-25 | 12,451.00 | 12,470.00 | 12,310.00 | 12,470.00 | 11,971.85 | 138 |
| 2024-06-24 | 13,000.00 | 13,001.00 | 12,704.00 | 12,800.00 | 12,288.67 | 164 |
| 2024-06-19 | 12,390.00 | 13,000.00 | 12,390.00 | 13,000.00 | 12,480.68 | 3 |
| 2024-06-18 | 12,307.00 | 12,370.00 | 12,209.00 | 12,370.00 | 11,875.85 | 54 |
| 2024-06-14 | 12,250.00 | 12,384.00 | 12,022.50 | 12,307.00 | 11,815.36 | 617 |
| 2024-06-13 | 12,055.00 | 12,250.00 | 12,055.00 | 12,250.00 | 11,760.64 | 92 |
| 2024-06-12 | 12,923.50 | 12,923.50 | 12,587.50 | 12,593.00 | 12,089.94 | 263 |
| 2024-06-11 | 12,647.00 | 12,670.00 | 12,438.00 | 12,647.00 | 12,141.78 | 106 |
| 2024-06-10 | 13,201.50 | 13,208.50 | 12,778.50 | 12,896.50 | 12,381.31 | 85 |
| 2024-06-07 | 13,463.00 | 13,463.00 | 13,056.50 | 13,238.50 | 12,709.65 | 89 |
| 2024-06-06 | 13,181.50 | 13,243.50 | 13,181.50 | 13,220.00 | 12,691.89 | 21 |
| 2024-06-05 | 13,168.50 | 13,253.00 | 13,121.00 | 13,209.00 | 12,681.33 | 267 |
| 2024-06-04 | 13,523.00 | 13,523.00 | 13,115.50 | 13,230.50 | 12,701.97 | 44 |
| 2024-06-03 | 13,221.50 | 13,500.00 | 13,215.00 | 13,500.00 | 12,960.71 | 49 |
| 2024-05-31 | 12,793.50 | 13,055.00 | 12,651.50 | 13,040.50 | 12,519.56 | 135 |
| 2024-05-30 | 12,600.00 | 12,673.00 | 12,527.50 | 12,644.00 | 12,138.90 | 91 |
| 2024-05-29 | 13,105.00 | 13,105.00 | 12,580.50 | 12,696.50 | 12,189.30 | 86 |
| 2024-05-28 | 13,247.00 | 13,247.00 | 12,881.00 | 13,069.50 | 12,547.40 | 197 |
| 2024-05-27 | 13,087.00 | 13,087.00 | 13,087.00 | 13,087.00 | 12,564.20 | 3 |
| 2024-05-24 | 13,203.00 | 13,297.00 | 13,082.50 | 13,088.00 | 12,565.16 | 25 |
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.