Nucor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 13,500.00 | 13,900.00 | 13,500.00 | 13,680.00 | 13,523.19 | 65 |
| 2025-11-05 | 13,730.00 | 13,780.00 | 13,340.00 | 13,620.00 | 13,463.88 | 1,354 |
| 2025-11-04 | 13,810.00 | 13,990.00 | 13,660.00 | 13,720.00 | 13,562.73 | 3,617 |
| 2025-11-03 | 14,000.00 | 14,150.00 | 13,640.00 | 14,110.00 | 13,948.26 | 405 |
| 2025-10-31 | 14,180.00 | 14,250.00 | 14,070.00 | 14,080.00 | 13,918.61 | 51 |
| 2025-10-30 | 14,120.00 | 14,200.00 | 13,900.00 | 13,900.00 | 13,740.67 | 1,807 |
| 2025-10-29 | 14,130.00 | 14,460.00 | 14,060.00 | 14,340.00 | 14,175.63 | 5,320 |
| 2025-10-28 | 13,760.00 | 14,300.00 | 13,760.00 | 14,090.00 | 13,928.49 | 1,999 |
| 2025-10-27 | 13,500.00 | 13,500.00 | 12,850.00 | 13,500.00 | 13,345.25 | 384 |
| 2025-10-24 | 13,540.00 | 13,690.00 | 13,410.00 | 13,540.00 | 13,384.80 | 830 |
| 2025-10-23 | 13,830.00 | 13,830.00 | 13,390.00 | 13,410.00 | 13,256.29 | 109 |
| 2025-10-22 | 14,080.00 | 14,080.00 | 13,760.00 | 13,760.00 | 13,602.27 | 1,032 |
| 2025-10-21 | 13,440.00 | 14,260.00 | 13,310.00 | 14,120.00 | 13,958.15 | 4,875 |
| 2025-10-20 | 13,190.00 | 13,380.00 | 13,140.00 | 13,370.00 | 13,216.75 | 201 |
| 2025-10-17 | 12,250.00 | 12,770.00 | 12,250.00 | 12,660.00 | 12,514.88 | 1,622 |
| 2025-10-16 | 12,400.00 | 12,410.00 | 12,170.00 | 12,320.00 | 12,178.78 | 5,670 |
| 2025-10-15 | 12,660.00 | 12,840.00 | 12,430.00 | 12,430.00 | 12,287.52 | 157 |
| 2025-10-14 | 12,190.00 | 12,780.00 | 12,110.00 | 12,780.00 | 12,633.51 | 1,825 |
| 2025-10-13 | 12,280.00 | 12,310.00 | 12,240.00 | 12,240.00 | 12,099.70 | 188 |
| 2025-10-10 | 12,710.00 | 12,710.00 | 12,710.00 | 12,710.00 | 12,564.31 | 0 |
| 2025-10-09 | 13,470.00 | 13,470.00 | 12,700.00 | 12,710.00 | 12,564.31 | 4,599 |
| 2025-10-08 | 13,350.00 | 13,530.00 | 13,240.00 | 13,300.00 | 13,147.55 | 3,010 |
| 2025-10-07 | 13,030.00 | 13,230.00 | 12,980.00 | 13,210.00 | 13,058.58 | 3,260 |
| 2025-10-06 | 13,080.00 | 13,210.00 | 12,850.00 | 12,880.00 | 12,732.36 | 1,568 |
| 2025-10-03 | 13,600.00 | 13,600.00 | 13,090.00 | 13,090.00 | 12,939.95 | 777 |
| 2025-10-02 | 13,260.00 | 13,620.00 | 13,260.00 | 13,490.00 | 13,335.37 | 2,055 |
| 2025-10-01 | 13,150.00 | 13,370.00 | 13,140.00 | 13,260.00 | 13,108.01 | 1,635 |
| 2025-09-30 | 12,540.00 | 13,000.00 | 12,540.00 | 12,930.00 | 12,781.79 | 5,137 |
| 2025-09-29 | 12,430.00 | 12,700.00 | 12,370.00 | 12,640.00 | 12,443.32 | 531 |
| 2025-09-26 | 11,890.00 | 12,720.00 | 11,880.00 | 12,690.00 | 12,492.54 | 446 |
| 2025-09-25 | 11,750.00 | 11,880.00 | 11,750.00 | 11,880.00 | 11,695.14 | 148 |
| 2025-09-24 | 11,670.00 | 11,910.00 | 11,670.00 | 11,840.00 | 11,655.77 | 273 |
| 2025-09-23 | 11,970.00 | 12,000.00 | 11,700.00 | 12,000.00 | 11,813.28 | 575 |
| 2025-09-22 | 12,300.00 | 12,360.00 | 11,880.00 | 12,130.00 | 11,941.25 | 711 |
| 2025-09-19 | 13,090.00 | 13,090.00 | 12,770.00 | 13,050.00 | 12,846.94 | 3,626 |
| 2025-09-18 | 12,690.00 | 13,120.00 | 12,690.00 | 13,100.00 | 12,896.16 | 6,005 |
| 2025-09-17 | 13,170.00 | 13,580.00 | 13,170.00 | 13,380.00 | 13,171.80 | 156 |
| 2025-09-16 | 13,290.00 | 13,340.00 | 13,150.00 | 13,230.00 | 13,024.14 | 749 |
| 2025-09-15 | 13,000.00 | 13,160.00 | 12,890.00 | 13,130.00 | 12,925.69 | 330 |
| 2025-09-12 | 13,010.00 | 13,080.00 | 12,990.00 | 13,040.00 | 12,837.09 | 672 |
| 2025-09-11 | 12,900.00 | 13,060.00 | 12,900.00 | 12,950.00 | 12,748.49 | 553 |
| 2025-09-10 | 12,820.00 | 12,830.00 | 12,640.00 | 12,710.00 | 12,512.23 | 7,057 |
| 2025-09-09 | 12,940.00 | 13,130.00 | 12,640.00 | 12,660.00 | 12,463.01 | 24,196 |
| 2025-09-08 | 13,240.00 | 13,340.00 | 12,920.00 | 12,940.00 | 12,738.65 | 252 |
| 2025-09-05 | 13,000.00 | 13,000.00 | 12,625.00 | 12,725.00 | 12,526.99 | 1,075 |
| 2025-09-04 | 12,300.00 | 12,500.00 | 12,175.00 | 12,475.00 | 12,280.88 | 214 |
| 2025-09-03 | 12,300.00 | 12,425.00 | 12,175.00 | 12,375.00 | 12,182.44 | 800 |
| 2025-09-02 | 12,500.00 | 12,575.00 | 12,400.00 | 12,525.00 | 12,330.11 | 398 |
| 2025-09-01 | 13,000.00 | 13,200.00 | 12,975.00 | 13,200.00 | 12,994.60 | 169 |
| 2025-08-29 | 12,475.00 | 12,600.00 | 12,475.00 | 12,575.00 | 12,379.33 | 13,039 |
| 2025-08-28 | 12,825.00 | 12,825.00 | 12,450.00 | 12,575.00 | 12,379.33 | 6,516 |
| 2025-08-27 | 12,475.00 | 12,825.00 | 12,475.00 | 12,775.00 | 12,576.22 | 4,490 |
| 2025-08-26 | 12,625.00 | 12,800.00 | 12,500.00 | 12,500.00 | 12,305.50 | 488 |
| 2025-08-25 | 12,500.00 | 12,750.00 | 12,450.00 | 12,750.00 | 12,551.61 | 1,546 |
| 2025-08-22 | 11,975.00 | 12,375.00 | 11,975.00 | 12,325.00 | 12,133.22 | 21,526 |
| 2025-08-21 | 11,725.00 | 11,875.00 | 11,675.00 | 11,850.00 | 11,665.61 | 631 |
| 2025-08-20 | 11,900.00 | 11,950.00 | 11,650.00 | 11,725.00 | 11,542.55 | 244 |
| 2025-08-19 | 11,875.00 | 11,975.00 | 11,725.00 | 11,900.00 | 11,714.83 | 312 |
| 2025-08-18 | 12,000.00 | 12,100.00 | 11,700.00 | 11,825.00 | 11,641.00 | 772 |
| 2025-08-14 | 11,800.00 | 11,850.00 | 11,575.00 | 11,850.00 | 11,665.61 | 235 |
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.