Nucor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 13,500.00 | 13,500.00 | 13,141.00 | 13,386.50 | 12,851.74 | 189 |
| 2024-05-22 | 13,043.00 | 13,443.50 | 13,043.00 | 13,371.00 | 12,836.86 | 97 |
| 2024-05-21 | 12,300.00 | 12,936.00 | 12,300.00 | 12,936.00 | 12,419.24 | 122 |
| 2024-05-20 | 11,769.00 | 12,068.50 | 11,769.00 | 12,066.50 | 11,584.47 | 74 |
| 2024-05-17 | 12,076.00 | 12,076.00 | 11,808.50 | 11,808.50 | 11,336.78 | 10 |
| 2024-05-16 | 11,994.00 | 12,016.50 | 11,994.00 | 12,016.50 | 11,536.47 | 24 |
| 2024-05-15 | 12,000.00 | 12,005.00 | 11,912.50 | 12,000.50 | 11,521.11 | 105 |
| 2024-05-14 | 11,616.00 | 11,694.00 | 11,588.50 | 11,669.50 | 11,203.33 | 47 |
| 2024-05-13 | 11,800.00 | 11,800.00 | 11,658.50 | 11,765.00 | 11,295.01 | 19 |
| 2024-05-10 | 11,828.50 | 11,903.50 | 11,725.00 | 11,778.00 | 11,307.50 | 100 |
| 2024-05-09 | 11,723.00 | 11,827.00 | 11,700.00 | 11,827.00 | 11,354.54 | 25 |
| 2024-05-08 | 11,651.50 | 11,700.00 | 11,380.00 | 11,386.00 | 10,931.15 | 165 |
| 2024-05-07 | 11,831.00 | 11,831.00 | 11,691.50 | 11,705.50 | 11,237.89 | 184 |
| 2024-05-06 | 12,161.00 | 12,211.50 | 11,714.00 | 11,766.00 | 11,295.97 | 160 |
| 2024-05-03 | 12,035.50 | 12,214.00 | 12,035.50 | 12,190.00 | 11,703.04 | 240 |
| 2024-05-02 | 11,531.50 | 11,800.00 | 11,531.50 | 11,800.00 | 11,328.62 | 267 |
| 2024-04-30 | 11,893.50 | 11,893.50 | 11,441.50 | 11,475.50 | 11,017.08 | 104 |
| 2024-04-29 | 11,873.50 | 11,989.00 | 11,871.00 | 11,893.50 | 11,418.38 | 46 |
| 2024-04-26 | 11,887.00 | 11,980.00 | 11,851.00 | 11,900.00 | 11,424.62 | 31 |
| 2024-04-25 | 11,365.00 | 11,867.00 | 11,269.50 | 11,863.50 | 11,389.58 | 74 |
| 2024-04-24 | 11,775.00 | 12,166.00 | 11,360.50 | 11,364.00 | 10,910.03 | 215 |
| 2024-04-23 | 11,911.00 | 11,955.00 | 11,500.00 | 11,521.50 | 11,061.24 | 1,882 |
| 2024-04-22 | 12,900.00 | 12,922.00 | 12,602.00 | 12,784.00 | 12,273.31 | 523 |
| 2024-04-19 | 12,706.00 | 12,739.00 | 12,591.00 | 12,722.50 | 12,214.26 | 84 |
| 2024-04-18 | 12,730.00 | 12,732.00 | 12,553.00 | 12,643.00 | 12,137.94 | 128 |
| 2024-04-17 | 12,991.00 | 12,991.00 | 12,802.00 | 12,810.00 | 12,298.27 | 157 |
| 2024-04-16 | 12,729.50 | 13,039.50 | 12,709.50 | 12,944.00 | 12,426.92 | 876 |
| 2024-04-15 | 12,794.50 | 13,137.00 | 12,794.50 | 12,993.00 | 12,473.96 | 89 |
| 2024-04-12 | 12,800.00 | 12,800.00 | 12,667.00 | 12,667.00 | 12,160.98 | 112 |
| 2024-04-11 | 12,900.00 | 13,063.00 | 12,897.00 | 13,046.50 | 12,525.32 | 175 |
| 2024-04-10 | 12,979.00 | 12,979.00 | 12,767.00 | 12,906.00 | 12,390.43 | 34 |
| 2024-04-09 | 12,795.00 | 13,063.00 | 12,772.50 | 13,063.00 | 12,541.16 | 196 |
| 2024-04-08 | 12,884.50 | 13,096.50 | 12,884.50 | 12,979.00 | 12,460.52 | 323 |
| 2024-04-05 | 13,059.50 | 13,190.00 | 12,900.00 | 13,190.00 | 12,663.09 | 152 |
| 2024-04-04 | 13,444.00 | 13,706.50 | 13,160.00 | 13,179.50 | 12,653.01 | 142 |
| 2024-04-03 | 13,430.00 | 13,442.50 | 13,228.50 | 13,374.50 | 12,840.22 | 179 |
| 2024-03-27 | 13,504.50 | 13,509.50 | 13,279.50 | 13,429.00 | 12,892.54 | 79 |
| 2024-03-26 | 13,462.50 | 13,500.50 | 13,446.50 | 13,473.50 | 12,885.88 | 140 |
| 2024-03-25 | 13,400.00 | 13,443.50 | 13,260.00 | 13,260.00 | 12,681.69 | 99 |
| 2024-03-22 | 13,500.00 | 13,500.00 | 13,283.50 | 13,290.00 | 12,710.38 | 438 |
| 2024-03-21 | 13,400.00 | 13,552.00 | 13,342.50 | 13,539.50 | 12,949.00 | 307 |
| 2024-03-20 | 13,116.00 | 13,354.00 | 13,076.50 | 13,354.00 | 12,771.59 | 744 |
| 2024-03-19 | 12,925.00 | 12,925.00 | 12,796.00 | 12,905.00 | 12,342.17 | 119 |
| 2024-03-18 | 12,670.50 | 12,885.00 | 12,670.50 | 12,808.00 | 12,249.40 | 337 |
| 2024-03-15 | 12,426.00 | 12,562.00 | 12,426.00 | 12,537.00 | 11,990.22 | 188 |
| 2024-03-14 | 11,993.50 | 12,053.50 | 11,934.00 | 11,934.00 | 11,413.52 | 17 |
| 2024-03-13 | 12,314.00 | 12,564.50 | 12,156.00 | 12,156.00 | 11,625.84 | 163 |
| 2024-03-12 | 12,029.50 | 12,646.00 | 12,029.50 | 12,180.00 | 11,648.79 | 298 |
| 2024-03-11 | 11,835.00 | 11,847.50 | 11,733.00 | 11,747.50 | 11,235.15 | 50 |
| 2024-03-08 | 12,209.00 | 12,209.00 | 12,050.50 | 12,050.50 | 11,524.94 | 113 |
| 2024-03-07 | 12,096.00 | 12,096.00 | 11,831.50 | 11,906.50 | 11,387.22 | 68 |
| 2024-03-06 | 12,103.00 | 12,119.00 | 11,694.00 | 11,774.00 | 11,260.50 | 340 |
| 2024-03-05 | 12,162.50 | 12,285.50 | 12,119.00 | 12,119.00 | 11,590.45 | 149 |
| 2024-03-04 | 12,713.00 | 12,724.00 | 12,286.50 | 12,457.00 | 11,913.71 | 187 |
| 2024-03-01 | 13,267.00 | 13,267.00 | 12,910.00 | 12,910.00 | 12,346.95 | 188 |
| 2024-02-29 | 12,800.00 | 13,179.00 | 12,766.50 | 12,964.00 | 12,398.60 | 219 |
| 2024-02-28 | 13,059.00 | 13,059.00 | 12,852.00 | 12,887.00 | 12,324.95 | 184 |
| 2024-02-27 | 12,930.50 | 13,295.00 | 12,930.50 | 13,290.00 | 12,710.38 | 199 |
| 2024-02-26 | 13,270.00 | 13,270.00 | 13,009.50 | 13,047.00 | 12,477.98 | 262 |
| 2024-02-23 | 12,623.50 | 13,314.50 | 12,623.50 | 13,297.00 | 12,717.07 | 198 |
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.