Nucor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 20,420.00 | 21,190.00 | 20,420.00 | 21,150.00 | 21,052.08 | 3,648 |
| 2026-04-29 | 21,240.00 | 21,240.00 | 20,560.00 | 20,690.00 | 20,594.21 | 1,032 |
| 2026-04-28 | 20,660.00 | 21,400.00 | 20,320.00 | 21,090.00 | 20,992.36 | 1,883 |
| 2026-04-27 | 20,080.00 | 20,490.00 | 20,080.00 | 20,400.00 | 20,305.56 | 799 |
| 2026-04-24 | 19,590.00 | 20,030.00 | 19,590.00 | 20,010.00 | 19,917.36 | 670 |
| 2026-04-23 | 19,550.00 | 19,700.00 | 19,490.00 | 19,580.00 | 19,489.35 | 953 |
| 2026-04-22 | 19,340.00 | 19,900.00 | 19,340.00 | 19,690.00 | 19,598.84 | 561 |
| 2026-04-21 | 19,170.00 | 19,280.00 | 18,880.00 | 19,090.00 | 19,001.62 | 945 |
| 2026-04-20 | 17,950.00 | 18,590.00 | 17,950.00 | 18,580.00 | 18,493.98 | 930 |
| 2026-04-17 | 17,620.00 | 17,910.00 | 17,590.00 | 17,810.00 | 17,727.55 | 1,212 |
| 2026-04-16 | 17,300.00 | 17,460.00 | 17,240.00 | 17,400.00 | 17,319.45 | 479 |
| 2026-04-15 | 17,240.00 | 17,440.00 | 17,160.00 | 17,180.00 | 17,100.46 | 3,463 |
| 2026-04-14 | 17,170.00 | 17,470.00 | 17,170.00 | 17,430.00 | 17,349.31 | 9,252 |
| 2026-04-13 | 17,150.00 | 17,360.00 | 17,090.00 | 17,340.00 | 17,259.72 | 2,011 |
| 2026-04-10 | 17,170.00 | 17,380.00 | 17,130.00 | 17,130.00 | 17,050.70 | 3,511 |
| 2026-04-09 | 16,880.00 | 17,020.00 | 16,810.00 | 16,990.00 | 16,911.34 | 278 |
| 2026-04-08 | 16,520.00 | 16,840.00 | 16,450.00 | 16,800.00 | 16,722.22 | 2,025 |
| 2026-04-07 | 15,920.00 | 16,090.00 | 15,910.00 | 16,060.00 | 15,985.65 | 4,892 |
| 2026-04-06 | 16,070.00 | 16,070.00 | 15,460.00 | 15,640.00 | 15,567.59 | 1,006 |
| 2026-04-01 | 15,990.00 | 16,250.00 | 15,910.00 | 16,210.00 | 16,134.95 | 12,030 |
| 2026-03-31 | 15,280.00 | 15,580.00 | 15,250.00 | 15,560.00 | 15,487.96 | 3,385 |
| 2026-03-30 | 15,150.00 | 15,400.00 | 15,150.00 | 15,270.00 | 15,146.20 | 146 |
| 2026-03-27 | 14,920.00 | 15,120.00 | 14,920.00 | 15,020.00 | 14,898.23 | 137 |
| 2026-03-26 | 15,080.00 | 15,080.00 | 14,950.00 | 14,950.00 | 14,828.80 | 93 |
| 2026-03-25 | 15,060.00 | 15,110.00 | 14,910.00 | 14,950.00 | 14,828.80 | 986 |
| 2026-03-23 | 14,790.00 | 14,790.00 | 14,650.00 | 14,650.00 | 14,531.23 | 29 |
| 2026-03-20 | 14,850.00 | 14,850.00 | 14,530.00 | 14,600.00 | 14,481.64 | 46 |
| 2026-03-19 | 14,500.00 | 14,850.00 | 14,340.00 | 14,840.00 | 14,719.69 | 680 |
| 2026-03-18 | 14,960.00 | 15,100.00 | 14,760.00 | 14,760.00 | 14,640.34 | 108 |
| 2026-03-17 | 15,070.00 | 15,070.00 | 14,870.00 | 14,870.00 | 14,749.45 | 46 |
| 2026-03-16 | 15,080.00 | 15,080.00 | 14,840.00 | 14,950.00 | 14,828.80 | 294 |
| 2026-03-13 | 15,160.00 | 15,160.00 | 14,810.00 | 14,950.00 | 14,828.80 | 197 |
| 2026-03-12 | 15,300.00 | 15,300.00 | 15,100.00 | 15,100.00 | 14,977.58 | 46 |
| 2026-03-11 | 15,790.00 | 15,790.00 | 15,540.00 | 15,580.00 | 15,453.69 | 306 |
| 2026-03-10 | 15,600.00 | 15,660.00 | 15,560.00 | 15,560.00 | 15,433.85 | 36 |
| 2026-03-09 | 15,150.00 | 15,520.00 | 15,130.00 | 15,520.00 | 15,394.18 | 527 |
| 2026-03-06 | 15,510.00 | 15,580.00 | 15,390.00 | 15,490.00 | 15,364.42 | 1,589 |
| 2026-03-05 | 16,000.00 | 16,000.00 | 15,750.00 | 15,820.00 | 15,691.75 | 706 |
| 2026-03-04 | 16,170.00 | 16,530.00 | 16,170.00 | 16,280.00 | 16,148.02 | 351 |
| 2026-03-03 | 15,860.00 | 16,350.00 | 15,860.00 | 16,350.00 | 16,217.45 | 372 |
| 2026-03-02 | 16,060.00 | 16,420.00 | 16,060.00 | 16,420.00 | 16,286.88 | 578 |
| 2026-02-27 | 16,520.00 | 16,520.00 | 15,980.00 | 16,010.00 | 15,880.21 | 153 |
| 2026-02-26 | 16,250.00 | 16,330.00 | 16,160.00 | 16,330.00 | 16,197.61 | 33 |
| 2026-02-25 | 16,100.00 | 16,210.00 | 15,730.00 | 16,210.00 | 16,078.58 | 69 |
| 2026-02-24 | 15,910.00 | 16,100.00 | 15,900.00 | 15,900.00 | 15,771.10 | 399 |
| 2026-02-23 | 16,300.00 | 16,300.00 | 15,900.00 | 16,060.00 | 15,929.80 | 1,748 |
| 2026-02-20 | 16,210.00 | 16,340.00 | 16,120.00 | 16,230.00 | 16,098.42 | 436 |
| 2026-02-19 | 16,470.00 | 16,510.00 | 16,280.00 | 16,280.00 | 16,148.02 | 313 |
| 2026-02-18 | 17,020.00 | 17,100.00 | 16,850.00 | 16,850.00 | 16,713.40 | 804 |
| 2026-02-13 | 16,400.00 | 16,990.00 | 16,400.00 | 16,770.00 | 16,634.04 | 522 |
| 2026-02-12 | 17,710.00 | 17,710.00 | 17,140.00 | 17,320.00 | 17,179.59 | 170 |
| 2026-02-11 | 17,650.00 | 18,080.00 | 17,650.00 | 17,900.00 | 17,754.88 | 191 |
| 2026-02-10 | 17,540.00 | 17,690.00 | 17,390.00 | 17,690.00 | 17,546.59 | 355 |
| 2026-02-09 | 17,850.00 | 17,850.00 | 17,660.00 | 17,840.00 | 17,695.37 | 269 |
| 2026-02-06 | 17,580.00 | 18,060.00 | 17,580.00 | 17,880.00 | 17,735.05 | 528 |
| 2026-02-05 | 17,640.00 | 17,680.00 | 17,440.00 | 17,580.00 | 17,437.48 | 556 |
| 2026-02-04 | 17,370.00 | 17,820.00 | 17,370.00 | 17,690.00 | 17,546.59 | 1,971 |
| 2026-02-03 | 17,020.00 | 17,540.00 | 17,020.00 | 17,310.00 | 17,169.67 | 18 |
| 2026-02-02 | 16,350.00 | 16,900.00 | 16,350.00 | 16,880.00 | 16,743.15 | 190 |
| 2026-01-30 | 16,920.00 | 16,920.00 | 16,630.00 | 16,790.00 | 16,653.88 | 94 |
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.