Nucor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 10,700.00 | 10,700.00 | 9,500.00 | 10,570.00 | 10,056.08 | 107 |
| 2023-11-22 | 10,400.00 | 10,400.00 | 10,250.00 | 10,399.50 | 9,893.87 | 65 |
| 2023-11-21 | 9,500.00 | 10,400.00 | 9,500.00 | 10,400.00 | 9,894.34 | 11 |
| 2023-11-17 | 8,437.00 | 8,659.00 | 8,437.00 | 8,648.00 | 8,227.53 | 3 |
| 2023-11-16 | 8,502.00 | 8,504.50 | 8,345.00 | 8,400.00 | 7,991.58 | 68 |
| 2023-11-15 | 8,450.50 | 8,647.50 | 8,450.50 | 8,551.50 | 8,135.72 | 44 |
| 2023-11-14 | 8,406.00 | 8,569.50 | 8,385.00 | 8,400.00 | 7,991.58 | 75 |
| 2023-11-13 | 8,400.00 | 8,490.50 | 8,348.50 | 8,490.50 | 8,077.68 | 40 |
| 2023-11-10 | 8,280.50 | 8,393.50 | 8,261.00 | 8,261.00 | 7,859.34 | 126 |
| 2023-11-09 | 8,045.00 | 8,167.00 | 7,992.50 | 8,167.00 | 7,769.91 | 36 |
| 2023-11-08 | 8,150.00 | 8,173.50 | 8,100.00 | 8,102.00 | 7,708.07 | 53 |
| 2023-11-07 | 8,200.00 | 8,210.00 | 8,068.00 | 8,187.00 | 7,788.94 | 180 |
| 2023-11-03 | 8,258.00 | 8,419.00 | 8,250.50 | 8,350.00 | 7,944.01 | 69 |
| 2023-11-02 | 8,400.50 | 8,414.00 | 8,293.00 | 8,293.00 | 7,889.79 | 16 |
| 2023-11-01 | 7,950.00 | 8,101.50 | 7,950.00 | 8,101.50 | 7,707.60 | 54 |
| 2023-10-31 | 7,740.50 | 7,998.00 | 7,737.50 | 7,998.00 | 7,609.13 | 107 |
| 2023-10-30 | 7,754.50 | 7,800.00 | 7,697.00 | 7,730.00 | 7,354.16 | 12 |
| 2023-10-27 | 7,877.50 | 7,877.50 | 7,877.50 | 7,877.50 | 7,494.49 | 0 |
| 2023-10-26 | 7,629.00 | 8,085.00 | 7,629.00 | 7,877.50 | 7,494.49 | 28 |
| 2023-10-25 | 7,650.00 | 8,030.50 | 7,296.50 | 8,030.50 | 7,640.05 | 53 |
| 2023-10-24 | 7,547.50 | 7,547.50 | 7,547.50 | 7,547.50 | 7,180.53 | 0 |
| 2023-10-23 | 8,822.50 | 8,822.50 | 7,547.50 | 7,547.50 | 7,180.53 | 69 |
| 2023-10-20 | 8,742.00 | 9,003.50 | 8,616.00 | 8,961.50 | 8,525.78 | 250 |
| 2023-10-19 | 8,765.00 | 8,771.00 | 8,647.50 | 8,691.50 | 8,268.91 | 19 |
| 2023-10-18 | 8,884.00 | 8,941.00 | 8,801.00 | 8,850.00 | 8,419.70 | 100 |
| 2023-10-17 | 9,058.50 | 9,346.00 | 9,000.00 | 9,000.00 | 8,562.41 | 56 |
| 2023-10-12 | 8,867.00 | 9,022.50 | 8,595.50 | 8,864.50 | 8,433.50 | 223 |
| 2023-10-11 | 9,315.00 | 9,315.00 | 9,050.50 | 9,052.00 | 8,611.88 | 23 |
| 2023-10-10 | 8,804.00 | 9,679.50 | 8,804.00 | 9,320.00 | 8,866.85 | 342 |
| 2023-10-09 | 9,200.00 | 9,200.00 | 8,448.00 | 8,557.00 | 8,140.95 | 366 |
| 2023-10-06 | 9,200.00 | 9,400.00 | 9,200.00 | 9,400.00 | 8,942.96 | 21 |
| 2023-10-05 | 8,957.00 | 9,200.00 | 8,957.00 | 9,200.00 | 8,752.69 | 75 |
| 2023-10-04 | 8,554.00 | 8,962.00 | 8,554.00 | 8,881.50 | 8,449.67 | 408 |
| 2023-10-03 | 8,143.50 | 8,510.50 | 8,000.00 | 8,357.50 | 7,951.15 | 160 |
| 2023-10-02 | 8,110.00 | 8,137.50 | 7,971.50 | 8,086.00 | 7,692.85 | 180 |
| 2023-09-29 | 8,018.50 | 8,246.50 | 7,958.50 | 8,112.00 | 7,717.59 | 204 |
| 2023-09-28 | 7,885.50 | 8,105.50 | 7,764.00 | 8,105.50 | 7,711.40 | 179 |
| 2023-09-27 | 7,531.50 | 7,745.00 | 7,531.50 | 7,745.00 | 7,322.21 | 286 |
| 2023-09-26 | 7,345.00 | 7,517.50 | 7,298.50 | 7,430.50 | 7,024.88 | 232 |
| 2023-09-25 | 7,248.00 | 7,449.50 | 7,224.50 | 7,437.00 | 7,031.02 | 143 |
| 2023-09-22 | 7,270.00 | 7,270.00 | 7,116.50 | 7,248.50 | 6,852.81 | 227 |
| 2023-09-21 | 7,200.00 | 7,248.00 | 7,172.00 | 7,172.00 | 6,780.49 | 273 |
| 2023-09-20 | 7,347.50 | 7,350.00 | 7,239.50 | 7,288.50 | 6,890.63 | 299 |
| 2023-09-19 | 7,263.50 | 7,347.50 | 7,156.50 | 7,347.50 | 6,946.41 | 70 |
| 2023-09-18 | 7,281.50 | 7,281.50 | 7,028.00 | 7,028.50 | 6,644.82 | 365 |
| 2023-09-15 | 7,270.00 | 7,294.50 | 7,186.50 | 7,224.00 | 6,829.65 | 135 |
| 2023-09-14 | 7,577.50 | 7,711.50 | 7,533.00 | 7,711.50 | 7,290.54 | 61 |
| 2023-09-13 | 7,550.00 | 7,550.00 | 7,484.00 | 7,484.00 | 7,075.46 | 54 |
| 2023-09-12 | 7,541.00 | 7,669.00 | 7,541.00 | 7,567.50 | 7,154.40 | 6 |
| 2023-09-11 | 7,741.50 | 7,741.50 | 7,413.50 | 7,523.50 | 7,112.80 | 286 |
| 2023-09-08 | 7,734.50 | 7,772.50 | 7,598.50 | 7,671.00 | 7,252.25 | 45 |
| 2023-09-07 | 7,889.00 | 8,000.50 | 7,889.00 | 7,969.50 | 7,534.45 | 30 |
| 2023-09-06 | 8,145.50 | 8,145.50 | 7,972.00 | 7,972.00 | 7,536.82 | 61 |
| 2023-09-05 | 8,033.00 | 8,169.00 | 7,943.50 | 8,088.50 | 7,646.96 | 440 |
| 2023-09-04 | 8,290.00 | 8,290.00 | 8,277.50 | 8,282.00 | 7,829.89 | 8 |
| 2023-09-01 | 8,300.00 | 8,378.50 | 8,254.50 | 8,277.50 | 7,825.64 | 38 |
| 2023-08-31 | 8,689.00 | 8,689.00 | 8,263.00 | 8,379.00 | 7,921.60 | 554 |
| 2023-08-30 | 8,597.00 | 8,597.00 | 8,550.00 | 8,550.00 | 8,083.26 | 10 |
| 2023-08-29 | 8,251.50 | 8,537.00 | 8,251.50 | 8,536.50 | 8,070.50 | 18 |
| 2023-08-28 | 8,264.00 | 8,264.00 | 8,241.50 | 8,241.50 | 7,791.60 | 2 |
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.