Nucor Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	2,980.00	3,003.00	2,969.00	3,003.00	2,728.92	43
2022-11-29	3,026.50	3,026.50	2,991.00	2,991.00	2,718.01	51
2022-11-28	3,000.00	3,000.00	3,000.00	3,000.00	2,726.19	133
2022-11-25	3,054.00	3,054.00	3,054.00	3,054.00	2,775.26	0
2022-11-24	3,054.00	3,054.00	3,054.00	3,054.00	2,775.26	0
2022-11-23	3,110.50	3,110.50	3,054.00	3,054.00	2,775.26	29
2022-11-22	3,106.00	3,172.50	3,105.00	3,142.00	2,855.23	74
2022-11-18	2,990.00	2,990.00	2,901.00	2,921.00	2,654.40	29
2022-11-17	2,880.50	2,974.00	2,880.50	2,970.50	2,699.38	36
2022-11-16	21,657.00	21,657.00	21,657.00	21,657.00	19,680.38	0
2022-11-15	21,657.00	21,657.00	21,657.00	21,657.00	19,680.38	0
2022-11-14	21,657.00	21,657.00	21,657.00	21,657.00	19,680.38	0
2022-11-11	22,100.00	22,100.00	21,657.00	21,657.00	19,680.38	2
2022-11-10	20,662.50	21,184.50	20,662.50	21,184.50	19,251.01	80
2022-11-09	20,252.00	20,422.00	20,114.00	20,114.00	18,278.21	310
2022-11-08	20,503.50	20,730.50	20,503.50	20,730.50	18,838.44	6
2022-11-07	20,612.00	20,612.00	20,612.00	20,612.00	18,730.76	1
2022-11-04	20,508.00	20,508.00	20,163.00	20,165.00	18,324.56	286
2022-11-03	20,214.00	20,214.00	20,214.00	20,214.00	18,369.08	0
2022-11-02	20,214.00	20,214.00	20,214.00	20,214.00	18,369.08	0
2022-11-01	20,310.00	20,310.00	20,196.00	20,214.00	18,369.08	230
2022-10-31	20,621.00	20,621.00	20,260.00	20,260.00	18,410.89	12
2022-10-28	20,497.00	20,579.00	20,385.00	20,416.50	18,553.10	1,216
2022-10-27	20,736.00	20,940.00	20,679.00	20,755.50	18,861.16	442
2022-10-26	20,930.00	20,930.00	20,930.00	20,930.00	19,019.74	3
2022-10-25	20,526.00	20,907.00	20,526.00	20,907.00	18,998.83	6
2022-10-24	20,229.00	20,574.50	20,227.50	20,526.00	18,652.61	765
2022-10-21	19,874.50	20,542.50	19,874.50	20,542.50	18,667.60	1,128
2022-10-20	18,683.00	19,087.00	18,683.00	19,050.00	17,311.32	734
2022-10-19	18,781.00	18,860.50	18,547.00	18,547.00	16,854.23	469
2022-10-18	19,124.50	19,124.50	19,031.00	19,031.00	17,294.06	104
2022-10-17	19,105.50	19,105.50	18,770.50	18,770.50	17,057.33	14
2022-10-14	19,266.50	19,266.50	19,266.50	19,266.50	17,508.06	260
2022-10-13	18,513.00	19,553.00	18,513.00	19,553.00	17,768.41	562
2022-10-12	18,273.50	18,418.00	18,273.50	18,393.50	16,714.74	31
2022-10-11	18,143.00	18,571.00	18,143.00	18,424.50	16,742.91	481
2022-10-06	18,583.00	18,583.00	18,157.50	18,221.50	16,558.44	306
2022-10-05	18,441.00	18,441.00	18,441.00	18,441.00	16,757.90	0
2022-10-04	18,165.00	18,490.00	18,165.00	18,441.00	16,757.90	52
2022-10-03	17,460.50	17,756.50	17,460.50	17,756.50	16,135.88	22
2022-09-30	16,713.00	16,713.00	16,621.00	16,712.50	15,187.16	125
2022-09-29	15,900.00	16,138.00	15,898.50	16,119.00	14,647.83	20
2022-09-28	16,249.00	16,348.00	16,226.50	16,328.00	14,491.47	11
2022-09-27	16,282.50	16,282.50	15,822.00	16,121.50	14,308.20	377
2022-09-26	16,499.00	16,502.00	15,942.00	16,020.50	14,218.56	61
2022-09-23	16,516.00	16,516.00	16,385.00	16,471.50	14,618.83	32
2022-09-22	17,026.00	17,110.50	17,006.50	17,110.50	15,185.96	305
2022-09-21	17,120.00	17,418.00	16,984.00	17,026.00	15,110.96	499
2022-09-20	17,151.50	17,160.00	17,030.00	17,160.00	15,229.89	406
2022-09-19	17,700.00	18,040.00	17,700.00	18,040.00	16,010.91	88
2022-09-16	17,469.50	17,689.00	17,423.00	17,689.00	15,699.39	49
2022-09-15	16,907.50	17,338.00	16,841.00	17,329.50	15,380.33	913
2022-09-14	17,800.00	17,800.00	17,024.50	17,059.00	15,140.25	1,435
2022-09-13	19,543.00	19,543.00	19,044.50	19,086.00	16,939.26	228
2022-09-12	20,316.50	20,316.50	19,778.00	19,904.50	17,665.70	274
2022-09-09	19,994.50	20,244.50	19,994.50	20,234.00	17,958.14	36
2022-09-08	19,343.00	19,884.50	19,283.00	19,884.50	17,647.95	815
2022-09-07	19,080.50	19,202.00	18,978.00	19,168.00	17,012.04	964
2022-09-06	18,802.00	19,227.50	18,802.00	19,227.50	17,064.85	656
2022-09-05	18,900.00	18,900.00	18,900.00	18,900.00	16,774.18	0

← NewerPage 17 of 21 · 1,233 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.