Nucor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 16,320.00 | 16,950.00 | 16,320.00 | 16,830.00 | 16,693.56 | 241 |
| 2026-01-28 | 16,270.00 | 16,330.00 | 16,100.00 | 16,310.00 | 16,177.77 | 4,628 |
| 2026-01-27 | 16,630.00 | 16,630.00 | 15,790.00 | 16,260.00 | 16,128.18 | 1,359 |
| 2026-01-26 | 17,340.00 | 17,340.00 | 16,910.00 | 16,920.00 | 16,782.83 | 104 |
| 2026-01-23 | 17,020.00 | 17,190.00 | 17,020.00 | 17,160.00 | 17,020.88 | 41 |
| 2026-01-22 | 17,060.00 | 17,140.00 | 17,020.00 | 17,020.00 | 16,882.02 | 102 |
| 2026-01-21 | 16,580.00 | 17,140.00 | 16,580.00 | 17,050.00 | 16,911.77 | 679 |
| 2026-01-20 | 16,340.00 | 16,550.00 | 16,240.00 | 16,540.00 | 16,405.91 | 68 |
| 2026-01-19 | 16,490.00 | 16,490.00 | 16,490.00 | 16,490.00 | 16,356.31 | 0 |
| 2026-01-16 | 16,240.00 | 16,520.00 | 16,240.00 | 16,490.00 | 16,356.31 | 113 |
| 2026-01-15 | 16,500.00 | 16,650.00 | 16,430.00 | 16,480.00 | 16,346.40 | 721 |
| 2026-01-14 | 16,280.00 | 16,500.00 | 16,070.00 | 16,500.00 | 16,366.23 | 395 |
| 2026-01-13 | 15,720.00 | 16,150.00 | 15,720.00 | 16,060.00 | 15,929.80 | 245 |
| 2026-01-12 | 15,530.00 | 15,880.00 | 15,530.00 | 15,850.00 | 15,721.50 | 123 |
| 2026-01-09 | 15,870.00 | 16,100.00 | 15,590.00 | 15,650.00 | 15,523.12 | 1,786 |
| 2026-01-08 | 15,980.00 | 16,220.00 | 15,760.00 | 16,160.00 | 16,028.99 | 486 |
| 2026-01-07 | 16,140.00 | 16,140.00 | 15,760.00 | 15,890.00 | 15,761.18 | 268 |
| 2026-01-06 | 16,130.00 | 16,300.00 | 16,130.00 | 16,300.00 | 16,167.85 | 143 |
| 2026-01-05 | 16,260.00 | 16,260.00 | 16,080.00 | 16,130.00 | 15,999.23 | 1,840 |
| 2026-01-02 | 15,900.00 | 16,290.00 | 15,640.00 | 16,260.00 | 16,128.18 | 699 |
| 2026-01-01 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 15,523.12 | 0 |
| 2025-12-31 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 15,523.12 | 0 |
| 2025-12-30 | 15,990.00 | 15,990.00 | 15,650.00 | 15,650.00 | 15,523.12 | 602 |
| 2025-12-29 | 15,970.00 | 16,040.00 | 15,760.00 | 15,770.00 | 15,589.23 | 638 |
| 2025-12-26 | 17,000.00 | 17,000.00 | 16,970.00 | 16,970.00 | 16,775.48 | 56 |
| 2025-12-25 | 15,860.00 | 15,860.00 | 15,860.00 | 15,860.00 | 15,678.20 | 0 |
| 2025-12-24 | 15,590.00 | 15,860.00 | 15,590.00 | 15,860.00 | 15,678.20 | 208 |
| 2025-12-23 | 16,000.00 | 16,000.00 | 15,630.00 | 15,630.00 | 15,450.84 | 129 |
| 2025-12-22 | 15,120.00 | 15,810.00 | 15,120.00 | 15,780.00 | 15,599.12 | 222 |
| 2025-12-19 | 15,130.00 | 15,300.00 | 15,130.00 | 15,270.00 | 15,094.97 | 285 |
| 2025-12-18 | 15,450.00 | 15,590.00 | 15,180.00 | 15,200.00 | 15,025.77 | 978 |
| 2025-12-17 | 15,410.00 | 15,540.00 | 15,270.00 | 15,540.00 | 15,361.87 | 121 |
| 2025-12-16 | 15,690.00 | 15,700.00 | 15,540.00 | 15,650.00 | 15,470.61 | 50 |
| 2025-12-15 | 15,800.00 | 15,820.00 | 15,260.00 | 15,450.00 | 15,272.90 | 185 |
| 2025-12-12 | 15,830.00 | 15,830.00 | 15,540.00 | 15,570.00 | 15,391.53 | 461 |
| 2025-12-11 | 15,160.00 | 15,810.00 | 15,160.00 | 15,690.00 | 15,510.15 | 368 |
| 2025-12-10 | 15,240.00 | 15,240.00 | 15,070.00 | 15,140.00 | 14,966.46 | 17 |
| 2025-12-09 | 14,850.00 | 14,970.00 | 14,780.00 | 14,910.00 | 14,739.09 | 353 |
| 2025-12-08 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 14,877.49 | 0 |
| 2025-12-05 | 15,070.00 | 15,280.00 | 15,010.00 | 15,050.00 | 14,877.49 | 10,222 |
| 2025-12-04 | 15,220.00 | 15,430.00 | 15,150.00 | 15,400.00 | 15,223.48 | 167 |
| 2025-12-03 | 15,500.00 | 15,630.00 | 14,990.00 | 15,520.00 | 15,342.10 | 52 |
| 2025-12-02 | 15,300.00 | 15,400.00 | 15,270.00 | 15,400.00 | 15,223.48 | 603 |
| 2025-12-01 | 15,170.00 | 15,360.00 | 15,170.00 | 15,220.00 | 15,045.54 | 38 |
| 2025-11-28 | 15,370.00 | 15,370.00 | 15,030.00 | 15,170.00 | 14,996.11 | 2,973 |
| 2025-11-27 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,025.77 | 5 |
| 2025-11-26 | 14,760.00 | 15,250.00 | 14,760.00 | 15,250.00 | 15,075.20 | 1,261 |
| 2025-11-25 | 14,140.00 | 14,960.00 | 14,140.00 | 14,940.00 | 14,768.75 | 3,795 |
| 2025-11-24 | 14,280.00 | 14,280.00 | 14,280.00 | 14,280.00 | 14,116.31 | 0 |
| 2025-11-21 | 14,280.00 | 14,280.00 | 14,280.00 | 14,280.00 | 14,116.31 | 7 |
| 2025-11-20 | 14,150.00 | 14,150.00 | 13,800.00 | 13,910.00 | 13,750.56 | 450 |
| 2025-11-19 | 13,740.00 | 13,820.00 | 13,500.00 | 13,660.00 | 13,503.42 | 245 |
| 2025-11-18 | 13,770.00 | 13,900.00 | 13,570.00 | 13,670.00 | 13,513.31 | 4,290 |
| 2025-11-17 | 13,580.00 | 13,910.00 | 13,580.00 | 13,770.00 | 13,612.16 | 4,216 |
| 2025-11-14 | 13,370.00 | 13,990.00 | 13,370.00 | 13,870.00 | 13,711.01 | 3,864 |
| 2025-11-13 | 14,010.00 | 14,010.00 | 13,330.00 | 13,330.00 | 13,177.20 | 343 |
| 2025-11-12 | 13,220.00 | 13,860.00 | 13,220.00 | 13,810.00 | 13,651.70 | 1,510 |
| 2025-11-11 | 12,750.00 | 13,330.00 | 12,320.00 | 13,310.00 | 13,157.43 | 65 |
| 2025-11-10 | 13,260.00 | 13,260.00 | 12,970.00 | 13,130.00 | 12,979.50 | 145 |
| 2025-11-07 | 13,530.00 | 13,530.00 | 13,250.00 | 13,250.00 | 13,098.12 | 430 |
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.