Nucor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	13,005.00	13,005.00	13,005.00	13,005.00	11,205.10	4
2022-06-03	13,715.50	14,400.00	13,715.50	14,400.00	12,407.03	2
2022-06-02	13,930.00	13,930.00	13,906.00	13,906.00	11,981.40	15
2022-06-01	14,565.00	14,565.00	14,565.00	14,565.00	12,549.19	0
2022-05-31	14,565.00	14,565.00	14,565.00	14,565.00	12,549.19	0
2022-05-30	14,565.00	14,565.00	14,565.00	14,565.00	12,549.19	3
2022-05-27	14,608.50	14,608.50	14,549.00	14,549.00	12,535.40	2
2022-05-26	12,068.50	12,068.50	12,068.50	12,068.50	10,398.21	0
2022-05-24	12,068.50	12,068.50	12,068.50	12,068.50	10,398.21	0
2022-05-23	12,068.50	12,068.50	12,068.50	12,068.50	10,398.21	0
2022-05-20	12,553.00	12,553.00	12,068.50	12,068.50	10,398.21	6
2022-05-19	12,496.00	12,496.00	12,186.00	12,186.00	10,499.45	5
2022-05-17	12,532.50	12,532.50	12,532.50	12,532.50	10,797.99	0
2022-05-16	12,532.50	12,532.50	12,532.50	12,532.50	10,797.99	2
2022-05-13	13,133.00	13,133.00	13,133.00	13,133.00	11,315.38	0
2022-05-12	13,133.00	13,133.00	13,133.00	13,133.00	11,315.38	1
2022-05-11	13,499.50	13,499.50	12,825.00	12,825.00	11,050.01	2
2022-05-10	13,337.50	13,337.50	12,858.00	12,858.00	11,078.44	4
2022-05-09	13,502.00	13,502.00	12,858.00	12,858.00	11,078.44	42
2022-05-06	14,169.50	14,169.50	14,169.50	14,169.50	12,208.43	2
2022-05-05	15,387.50	15,387.50	14,309.00	14,309.00	12,328.62	167
2022-05-04	15,800.00	15,800.00	15,500.00	15,569.00	13,414.24	7
2022-05-03	16,029.00	16,029.00	15,800.00	15,801.00	13,614.13	191
2022-05-02	17,555.00	17,555.00	17,555.00	17,555.00	15,125.37	0
2022-04-29	16,900.00	17,555.00	16,900.00	17,555.00	15,125.37	4
2022-04-28	16,414.50	16,414.50	16,414.50	16,414.50	14,142.72	73
2022-04-27	16,993.00	17,050.00	16,993.00	17,050.00	14,690.26	3
2022-04-26	17,200.00	17,200.00	17,200.00	17,200.00	14,819.50	0
2022-04-25	17,200.00	17,200.00	17,200.00	17,200.00	14,819.50	1
2022-04-22	17,528.00	17,528.00	17,528.00	17,528.00	15,102.11	9
2022-04-21	16,423.00	18,012.00	16,423.00	17,939.50	15,456.66	10
2022-04-20	16,203.50	16,203.50	15,641.00	15,641.00	13,476.27	4
2022-04-19	16,283.00	16,283.00	16,283.00	16,283.00	14,029.42	10
2022-04-18	16,017.00	16,332.50	16,017.00	16,080.00	13,854.51	59
2022-04-13	15,593.00	15,593.00	15,593.00	15,593.00	13,434.91	2
2022-04-12	15,080.00	15,080.00	15,080.00	15,080.00	12,992.91	2
2022-04-11	14,700.00	14,700.00	14,700.00	14,700.00	12,665.51	7
2022-04-08	14,520.00	14,520.00	14,520.00	14,520.00	12,510.42	42
2022-04-07	13,900.00	13,900.00	13,900.00	13,900.00	11,976.23	0
2022-04-06	14,294.00	14,294.00	13,900.00	13,900.00	11,976.23	6
2022-04-05	14,500.00	14,500.00	14,500.00	14,500.00	12,493.19	0
2022-04-04	14,500.00	14,500.00	14,500.00	14,500.00	12,493.19	0
2022-04-01	14,500.00	14,500.00	14,500.00	14,500.00	12,493.19	0
2022-03-31	14,500.00	14,500.00	14,500.00	14,500.00	12,493.19	1
2022-03-30	14,912.50	14,912.50	14,912.50	14,912.50	12,848.60	0
2022-03-29	14,912.50	14,912.50	14,912.50	14,912.50	12,520.27	0
2022-03-28	15,304.00	15,304.00	14,912.50	14,912.50	12,520.27	3
2022-03-25	15,696.00	15,696.00	15,696.00	15,696.00	13,178.09	1
2022-03-23	14,937.50	15,007.00	13,545.00	13,663.50	11,471.63	21
2022-03-22	13,065.00	13,065.00	13,065.00	13,065.00	10,969.14	0
2022-03-21	13,065.00	13,065.00	13,065.00	13,065.00	10,969.14	0
2022-03-18	13,060.50	13,065.00	13,060.50	13,065.00	10,969.14	22
2022-03-17	12,780.00	12,780.00	12,780.00	12,780.00	10,729.86	0
2022-03-16	12,780.00	12,780.00	12,780.00	12,780.00	10,729.86	0
2022-03-15	12,503.50	12,780.00	12,503.50	12,780.00	10,729.86	25
2022-03-14	13,157.00	13,157.00	13,157.00	13,157.00	11,046.39	0
2022-03-11	13,161.50	13,161.50	13,149.00	13,157.00	11,046.39	8
2022-03-10	12,707.00	12,760.00	12,707.00	12,760.00	10,713.07	2
2022-03-09	12,488.00	12,488.00	12,488.00	12,488.00	10,484.71	1
2022-03-08	12,685.00	13,412.00	12,685.00	13,412.00	11,260.48	3

← NewerPage 19 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.