Nucor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 4,047.50 | 4,047.50 | 4,047.50 | 4,047.50 | 3,790.27 | 5 |
| 2023-05-30 | 4,091.00 | 4,091.00 | 4,055.50 | 4,058.00 | 3,800.10 | 6 |
| 2023-05-29 | 4,108.50 | 4,108.50 | 4,108.50 | 4,108.50 | 3,847.39 | 0 |
| 2023-05-24 | 4,168.00 | 4,168.00 | 4,072.50 | 4,108.50 | 3,847.39 | 12 |
| 2023-05-23 | 4,228.00 | 4,231.00 | 4,182.50 | 4,212.00 | 3,944.32 | 92 |
| 2023-05-22 | 4,292.50 | 4,341.00 | 4,292.50 | 4,299.50 | 4,026.26 | 384 |
| 2023-05-19 | 4,361.50 | 4,361.50 | 4,272.00 | 4,289.50 | 4,016.89 | 19 |
| 2023-05-18 | 4,180.00 | 4,332.00 | 4,180.00 | 4,332.00 | 4,056.69 | 54 |
| 2023-05-17 | 4,178.00 | 4,207.50 | 4,178.00 | 4,207.50 | 3,940.10 | 26 |
| 2023-05-16 | 4,156.00 | 4,160.00 | 4,106.00 | 4,122.50 | 3,860.50 | 217 |
| 2023-05-15 | 4,098.00 | 4,156.00 | 4,098.00 | 4,156.00 | 3,891.88 | 137 |
| 2023-05-12 | 4,016.00 | 4,050.50 | 4,005.50 | 4,050.50 | 3,793.08 | 14 |
| 2023-05-11 | 3,884.50 | 3,884.50 | 3,884.50 | 3,884.50 | 3,637.63 | 0 |
| 2023-05-10 | 3,856.50 | 3,886.50 | 3,790.00 | 3,884.50 | 3,637.63 | 177 |
| 2023-05-09 | 3,997.50 | 4,000.00 | 3,976.50 | 3,976.50 | 3,723.78 | 188 |
| 2023-05-08 | 4,066.50 | 4,066.50 | 4,051.50 | 4,051.50 | 3,794.02 | 67 |
| 2023-05-05 | 3,978.50 | 4,051.00 | 3,978.50 | 4,050.50 | 3,793.08 | 84 |
| 2023-05-04 | 3,980.50 | 3,980.50 | 3,912.50 | 3,912.50 | 3,663.85 | 145 |
| 2023-05-03 | 4,314.00 | 4,314.00 | 4,123.00 | 4,123.00 | 3,860.97 | 43 |
| 2023-05-02 | 4,108.00 | 4,190.00 | 4,108.00 | 4,190.00 | 3,923.71 | 8 |
| 2023-04-28 | 4,212.00 | 4,212.00 | 4,209.00 | 4,209.00 | 3,941.51 | 6 |
| 2023-04-27 | 4,233.00 | 4,251.50 | 4,190.50 | 4,204.50 | 3,937.29 | 2,522 |
| 2023-04-26 | 4,193.00 | 4,217.50 | 4,164.50 | 4,217.50 | 3,949.47 | 24 |
| 2023-04-25 | 4,448.00 | 4,484.00 | 4,325.50 | 4,325.50 | 4,050.60 | 16 |
| 2023-04-24 | 4,436.00 | 4,440.00 | 4,305.00 | 4,440.00 | 4,157.83 | 53 |
| 2023-04-21 | 4,176.50 | 4,340.50 | 4,142.50 | 4,323.00 | 4,048.26 | 443 |
| 2023-04-20 | 4,083.50 | 4,284.00 | 4,083.50 | 4,230.50 | 3,961.64 | 999 |
| 2023-04-19 | 3,960.00 | 4,115.00 | 3,951.50 | 3,989.00 | 3,735.49 | 999 |
| 2023-04-18 | 3,827.00 | 4,011.00 | 3,827.00 | 4,003.00 | 3,748.60 | 817 |
| 2023-04-17 | 3,743.50 | 3,763.50 | 3,743.50 | 3,763.50 | 3,524.32 | 266 |
| 2023-04-14 | 3,705.50 | 3,721.00 | 3,665.00 | 3,714.50 | 3,478.43 | 23 |
| 2023-04-13 | 3,725.00 | 3,730.50 | 3,667.00 | 3,730.50 | 3,493.42 | 27 |
| 2023-04-12 | 3,688.00 | 3,750.00 | 3,685.00 | 3,685.00 | 3,450.81 | 116 |
| 2023-04-11 | 3,748.00 | 3,788.00 | 3,695.50 | 3,695.50 | 3,460.64 | 77 |
| 2023-04-10 | 3,750.00 | 3,750.00 | 3,692.00 | 3,692.00 | 3,457.36 | 16 |
| 2023-04-05 | 3,713.00 | 3,713.00 | 3,630.00 | 3,638.50 | 3,407.26 | 60 |
| 2023-04-04 | 3,786.50 | 3,786.50 | 3,636.00 | 3,677.00 | 3,443.32 | 964 |
| 2023-04-03 | 3,922.50 | 3,933.00 | 3,911.00 | 3,911.00 | 3,662.45 | 289 |
| 2023-03-31 | 3,825.00 | 3,933.00 | 3,825.00 | 3,903.00 | 3,654.95 | 82 |
| 2023-03-30 | 3,808.50 | 3,819.00 | 3,785.50 | 3,819.00 | 3,576.29 | 15 |
| 2023-03-29 | 3,675.00 | 3,721.00 | 3,675.00 | 3,721.00 | 3,439.02 | 51 |
| 2023-03-28 | 3,666.00 | 3,668.00 | 3,652.50 | 3,652.50 | 3,375.71 | 39 |
| 2023-03-27 | 3,662.00 | 3,692.50 | 3,662.00 | 3,669.00 | 3,390.96 | 80 |
| 2023-03-23 | 3,763.50 | 3,766.00 | 3,632.50 | 3,632.50 | 3,357.23 | 309 |
| 2023-03-22 | 3,800.00 | 3,800.00 | 3,686.00 | 3,686.00 | 3,406.68 | 67 |
| 2023-03-21 | 3,786.50 | 3,821.50 | 3,782.00 | 3,821.50 | 3,531.91 | 202 |
| 2023-03-20 | 3,710.50 | 3,781.00 | 3,700.00 | 3,700.00 | 3,419.61 | 199 |
| 2023-03-17 | 3,619.50 | 3,681.00 | 3,619.50 | 3,666.50 | 3,388.65 | 70 |
| 2023-03-16 | 3,520.50 | 3,648.00 | 3,492.00 | 3,648.00 | 3,371.56 | 104 |
| 2023-03-15 | 3,702.50 | 3,702.50 | 3,549.50 | 3,558.50 | 3,288.84 | 108 |
| 2023-03-14 | 3,870.00 | 3,916.00 | 3,827.50 | 3,862.50 | 3,569.80 | 56 |
| 2023-03-13 | 3,882.50 | 3,882.50 | 3,863.00 | 3,863.00 | 3,570.26 | 26 |
| 2023-03-10 | 4,054.00 | 4,054.00 | 3,890.50 | 3,901.50 | 3,605.84 | 80 |
| 2023-03-09 | 4,137.50 | 4,137.50 | 4,052.50 | 4,052.50 | 3,745.40 | 46 |
| 2023-03-08 | 4,051.00 | 4,067.00 | 4,051.00 | 4,067.00 | 3,758.80 | 1,305 |
| 2023-03-07 | 4,096.00 | 4,096.00 | 4,039.50 | 4,039.50 | 3,733.39 | 2,611 |
| 2023-03-06 | 4,064.50 | 4,064.50 | 4,038.50 | 4,038.50 | 3,732.46 | 5 |
| 2023-03-03 | 4,121.50 | 4,121.50 | 4,120.00 | 4,120.00 | 3,807.79 | 4 |
| 2023-03-02 | 4,033.00 | 4,077.50 | 4,033.00 | 4,076.00 | 3,767.12 | 53 |
| 2023-03-01 | 3,858.50 | 3,858.50 | 3,858.50 | 3,858.50 | 3,566.10 | 0 |
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.