Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	18,900.00	18,900.00	18,900.00	18,900.00	16,774.18	1
2022-08-31	19,970.50	19,970.50	19,775.00	19,775.00	17,550.76	2
2022-08-30	19,760.00	20,052.50	19,716.00	20,052.50	17,797.05	25
2022-08-29	20,593.00	20,625.00	20,541.50	20,612.50	18,294.06	6
2022-08-26	20,790.50	20,869.00	20,790.50	20,869.00	18,521.71	72
2022-08-25	21,000.00	21,432.00	21,000.00	21,432.00	19,021.39	15
2022-08-24	20,717.00	20,741.50	20,623.50	20,625.00	18,305.16	276
2022-08-23	20,910.00	20,931.50	20,575.00	20,575.00	18,260.78	572
2022-08-22	20,524.00	20,524.00	20,213.00	20,213.00	17,939.50	505
2022-08-19	20,724.00	20,893.50	20,724.00	20,781.50	18,444.06	222
2022-08-18	20,600.00	20,928.50	20,600.00	20,928.50	18,574.52	4
2022-08-17	19,980.50	20,263.50	19,960.50	20,262.50	17,983.43	740
2022-08-16	20,059.00	20,107.50	20,059.00	20,107.50	17,845.87	252
2022-08-12	20,165.00	20,529.00	20,165.00	20,529.00	18,219.96	28
2022-08-11	20,564.00	20,800.00	20,340.50	20,387.50	18,094.37	270
2022-08-10	20,255.50	20,378.50	20,255.50	20,337.00	18,049.55	106
2022-08-09	19,947.00	20,076.50	19,925.00	20,057.50	17,801.49	110
2022-08-08	19,671.50	19,671.50	19,671.50	19,671.50	17,458.91	4
2022-08-05	20,291.00	20,291.00	20,061.00	20,061.00	17,804.60	358
2022-08-04	19,302.50	19,789.50	19,302.50	19,789.50	17,563.63	257
2022-08-03	19,079.00	19,079.00	18,821.00	18,981.50	16,846.51	273
2022-08-02	19,646.00	19,646.00	18,542.00	19,135.50	16,983.19	1,101
2022-08-01	19,101.50	19,101.50	18,800.00	18,800.00	16,685.43	329
2022-07-29	20,484.00	20,484.00	19,424.50	19,701.00	17,485.09	300
2022-07-28	20,302.50	20,302.50	20,281.00	20,281.50	18,000.29	250
2022-07-27	20,669.50	21,138.00	20,588.00	21,129.50	18,752.91	556
2022-07-26	20,020.50	20,475.00	20,020.50	20,475.00	18,172.03	20
2022-07-25	19,500.00	20,046.50	19,500.00	20,046.50	17,791.73	69
2022-07-22	20,991.50	20,991.50	19,445.00	19,514.00	17,319.12	46
2022-07-21	19,536.00	21,450.00	19,500.00	21,206.50	18,821.25	34
2022-07-20	18,055.50	18,441.00	18,055.50	18,402.00	16,332.20	694
2022-07-19	17,617.50	18,154.00	17,617.50	18,110.00	16,073.04	873
2022-07-18	17,347.00	17,538.00	17,305.00	17,462.00	15,497.92	646
2022-07-15	16,180.00	16,599.50	16,180.00	16,599.50	14,732.44	10
2022-07-14	15,669.50	16,140.00	15,669.50	16,140.00	14,324.62	111
2022-07-13	15,734.00	16,045.50	15,713.50	16,045.50	14,240.75	109
2022-07-12	16,233.00	16,651.50	15,914.00	15,989.50	14,191.05	731
2022-07-11	16,536.50	16,536.50	16,091.50	16,169.00	14,350.36	614
2022-07-08	15,932.00	16,537.00	15,762.50	16,537.00	14,676.97	60
2022-07-07	15,351.50	16,422.50	15,351.50	16,351.50	14,512.33	122
2022-07-06	14,294.00	14,857.00	14,294.00	14,857.00	13,185.93	183
2022-07-05	13,500.00	13,500.00	13,500.00	13,500.00	11,981.56	0
2022-07-04	13,500.00	13,500.00	13,500.00	13,500.00	11,981.56	0
2022-07-01	13,500.00	13,500.00	13,500.00	13,500.00	11,981.56	0
2022-06-30	12,976.00	13,500.00	12,976.00	13,500.00	11,981.56	14
2022-06-29	13,219.50	13,219.50	13,110.00	13,110.00	11,635.42	2
2022-06-28	13,800.00	13,800.00	13,046.00	13,046.00	11,240.42	8
2022-06-27	12,954.50	12,954.50	12,900.00	12,900.00	11,114.63	4
2022-06-24	12,562.50	12,562.50	12,562.50	12,562.50	10,823.84	0
2022-06-23	12,288.00	12,562.50	12,288.00	12,562.50	10,823.84	15
2022-06-22	13,520.00	13,520.00	13,520.00	13,520.00	11,648.82	0
2022-06-21	13,877.00	13,877.00	13,520.00	13,520.00	11,648.82	6
2022-06-16	13,800.00	13,800.00	13,800.00	13,800.00	11,890.07	0
2022-06-15	14,083.50	14,083.50	13,652.00	13,800.00	11,890.07	5
2022-06-14	13,433.00	13,433.00	13,433.00	13,433.00	11,573.86	0
2022-06-13	13,433.00	13,433.00	13,433.00	13,433.00	11,573.86	0
2022-06-10	13,254.50	13,446.50	13,254.50	13,433.00	11,573.86	4
2022-06-09	14,084.00	14,084.00	14,084.00	14,084.00	12,134.76	0
2022-06-08	14,084.00	14,084.00	14,084.00	14,084.00	12,134.76	0
2022-06-07	13,872.00	14,084.00	13,872.00	14,084.00	12,134.76	15

← NewerPage 18 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.