Nucor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 11,759.50 | 11,759.50 | 11,759.50 | 11,759.50 | 9,550.13 | 0 |
| 2021-12-03 | 11,759.50 | 11,759.50 | 11,759.50 | 11,759.50 | 9,550.13 | 0 |
| 2021-12-02 | 11,759.50 | 11,759.50 | 11,759.50 | 11,759.50 | 9,550.13 | 0 |
| 2021-12-01 | 11,656.00 | 11,759.50 | 11,551.00 | 11,759.50 | 9,550.13 | 16 |
| 2021-11-30 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 9,826.66 | 3 |
| 2021-11-29 | 12,579.50 | 12,579.50 | 12,579.50 | 12,579.50 | 10,216.07 | 0 |
| 2021-11-26 | 12,579.50 | 12,579.50 | 12,579.50 | 12,579.50 | 10,216.07 | 0 |
| 2021-11-25 | 12,579.50 | 12,579.50 | 12,579.50 | 12,579.50 | 10,216.07 | 0 |
| 2021-11-24 | 12,579.50 | 12,579.50 | 12,579.50 | 12,579.50 | 10,216.07 | 2 |
| 2021-11-23 | 13,325.00 | 13,325.00 | 12,800.00 | 12,800.00 | 10,395.14 | 8 |
| 2021-11-19 | 11,972.50 | 12,120.50 | 11,972.50 | 12,120.50 | 9,843.30 | 6 |
| 2021-11-18 | 11,490.50 | 11,490.50 | 11,490.50 | 11,490.50 | 9,331.67 | 0 |
| 2021-11-17 | 11,490.50 | 11,490.50 | 11,490.50 | 11,490.50 | 9,331.67 | 0 |
| 2021-11-16 | 11,844.50 | 11,844.50 | 11,387.50 | 11,490.50 | 9,331.67 | 39 |
| 2021-11-15 | 12,124.00 | 12,236.50 | 12,124.00 | 12,236.50 | 9,937.51 | 2 |
| 2021-11-12 | 12,246.50 | 12,300.00 | 12,198.50 | 12,218.00 | 9,922.49 | 47 |
| 2021-11-11 | 12,085.50 | 12,422.00 | 12,085.50 | 12,422.00 | 10,088.16 | 25 |
| 2021-11-10 | 12,002.50 | 12,005.50 | 11,759.00 | 11,759.00 | 9,549.72 | 17 |
| 2021-11-09 | 12,484.00 | 12,484.00 | 12,484.00 | 12,484.00 | 10,138.51 | 3 |
| 2021-11-08 | 12,500.00 | 12,567.00 | 12,484.00 | 12,484.00 | 10,138.51 | 30 |
| 2021-11-05 | 12,363.00 | 12,363.00 | 12,236.00 | 12,303.50 | 9,991.92 | 25 |
| 2021-11-04 | 12,100.00 | 12,211.00 | 12,033.00 | 12,098.50 | 9,825.44 | 6 |
| 2021-11-03 | 11,436.50 | 11,436.50 | 11,436.50 | 11,436.50 | 9,287.81 | 0 |
| 2021-11-02 | 11,400.00 | 11,461.00 | 11,400.00 | 11,436.50 | 9,287.81 | 5 |
| 2021-11-01 | 11,232.50 | 11,232.50 | 11,232.50 | 11,232.50 | 9,122.14 | 0 |
| 2021-10-29 | 11,232.50 | 11,232.50 | 11,232.50 | 11,232.50 | 9,122.14 | 5 |
| 2021-10-28 | 11,232.50 | 11,232.50 | 11,232.50 | 11,232.50 | 9,122.14 | 2 |
| 2021-10-27 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 8,202.42 | 0 |
| 2021-10-26 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 8,202.42 | 0 |
| 2021-10-25 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 8,202.42 | 2 |
| 2021-10-22 | 9,962.50 | 9,962.50 | 9,962.50 | 9,962.50 | 8,090.75 | 0 |
| 2021-10-21 | 9,871.50 | 9,962.50 | 9,852.50 | 9,962.50 | 8,090.75 | 5 |
| 2021-10-20 | 10,270.00 | 10,371.00 | 10,270.00 | 10,280.00 | 8,348.60 | 10 |
← NewerPage 21 of 21 · 1,233 trading days
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.