Nucor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 11,875.00 | 12,100.00 | 11,875.00 | 12,025.00 | 11,837.89 | 412 |
| 2025-08-12 | 11,550.00 | 11,750.00 | 11,550.00 | 11,675.00 | 11,493.33 | 160 |
| 2025-08-11 | 11,500.00 | 11,500.00 | 11,350.00 | 11,450.00 | 11,271.83 | 182 |
| 2025-08-08 | 11,550.00 | 11,650.00 | 11,475.00 | 11,625.00 | 11,444.11 | 319 |
| 2025-08-07 | 11,750.00 | 11,750.00 | 11,400.00 | 11,500.00 | 11,321.06 | 107 |
| 2025-08-06 | 11,625.00 | 11,625.00 | 11,550.00 | 11,550.00 | 11,370.28 | 75 |
| 2025-08-05 | 11,675.00 | 11,750.00 | 11,625.00 | 11,725.00 | 11,542.55 | 323 |
| 2025-08-04 | 11,750.00 | 11,775.00 | 11,600.00 | 11,600.00 | 11,419.50 | 869 |
| 2025-08-01 | 11,775.00 | 11,900.00 | 11,750.00 | 11,825.00 | 11,641.00 | 155 |
| 2025-07-31 | 12,000.00 | 12,300.00 | 11,925.00 | 12,125.00 | 11,936.33 | 466 |
| 2025-07-30 | 11,350.00 | 11,775.00 | 11,350.00 | 11,725.00 | 11,542.55 | 81 |
| 2025-07-29 | 11,325.00 | 11,350.00 | 11,075.00 | 11,325.00 | 11,148.78 | 7,622 |
| 2025-07-28 | 11,725.00 | 11,775.00 | 11,625.00 | 11,775.00 | 11,591.78 | 202 |
| 2025-07-25 | 11,275.00 | 11,750.00 | 11,275.00 | 11,725.00 | 11,542.55 | 875 |
| 2025-07-24 | 11,350.00 | 11,350.00 | 11,200.00 | 11,250.00 | 11,074.95 | 139 |
| 2025-07-23 | 11,550.00 | 11,550.00 | 11,450.00 | 11,475.00 | 11,296.45 | 95 |
| 2025-07-22 | 11,400.00 | 11,550.00 | 11,325.00 | 11,325.00 | 11,148.78 | 700 |
| 2025-07-21 | 11,650.00 | 11,725.00 | 11,375.00 | 11,375.00 | 11,198.00 | 1,180 |
| 2025-07-18 | 11,300.00 | 11,400.00 | 11,275.00 | 11,350.00 | 11,173.39 | 4,115 |
| 2025-07-17 | 10,975.00 | 11,300.00 | 10,975.00 | 11,250.00 | 11,074.95 | 272 |
| 2025-07-16 | 10,800.00 | 10,975.00 | 10,775.00 | 10,950.00 | 10,779.61 | 441 |
| 2025-07-15 | 11,475.00 | 11,475.00 | 11,050.00 | 11,075.00 | 10,902.67 | 131 |
| 2025-07-14 | 11,325.00 | 11,550.00 | 11,225.00 | 11,500.00 | 11,321.06 | 130 |
| 2025-07-11 | 11,300.00 | 11,325.00 | 11,200.00 | 11,275.00 | 11,099.56 | 5,000 |
| 2025-07-10 | 11,200.00 | 11,475.00 | 11,200.00 | 11,375.00 | 11,198.00 | 4,497 |
| 2025-07-08 | 11,000.00 | 11,125.00 | 10,950.00 | 11,025.00 | 10,853.45 | 12,410 |
| 2025-07-07 | 10,875.00 | 11,000.00 | 10,800.00 | 11,000.00 | 10,828.84 | 1,349 |
| 2025-07-04 | 10,650.00 | 10,800.00 | 10,625.00 | 10,800.00 | 10,631.95 | 89 |
| 2025-07-03 | 10,750.00 | 10,750.00 | 10,600.00 | 10,750.00 | 10,582.73 | 1,527 |
| 2025-07-02 | 10,625.00 | 10,800.00 | 10,575.00 | 10,800.00 | 10,631.95 | 1,717 |
| 2025-07-01 | 9,860.00 | 10,400.00 | 9,840.00 | 10,375.00 | 10,213.56 | 284 |
| 2025-06-30 | 9,900.00 | 9,940.00 | 9,780.00 | 9,810.00 | 9,657.35 | 1,310 |
| 2025-06-27 | 9,830.00 | 9,920.00 | 9,740.00 | 9,920.00 | 9,714.06 | 1,622 |
| 2025-06-26 | 9,830.00 | 9,890.00 | 9,780.00 | 9,850.00 | 9,645.51 | 2,890 |
| 2025-06-25 | 9,490.00 | 9,640.00 | 9,450.00 | 9,600.00 | 9,400.70 | 4,680 |
| 2025-06-24 | 9,540.00 | 9,550.00 | 9,440.00 | 9,530.00 | 9,332.16 | 178 |
| 2025-06-23 | 9,090.00 | 9,330.00 | 9,090.00 | 9,330.00 | 9,136.31 | 631 |
| 2025-06-19 | 9,900.00 | 9,900.00 | 8,910.00 | 8,930.00 | 8,744.61 | 146 |
| 2025-06-18 | 9,130.00 | 9,330.00 | 9,130.00 | 9,200.00 | 9,009.01 | 264 |
| 2025-06-17 | 9,140.00 | 9,140.00 | 8,980.00 | 8,990.00 | 8,803.37 | 157 |
| 2025-06-13 | 8,970.00 | 9,090.00 | 8,970.00 | 9,060.00 | 8,871.91 | 290 |
| 2025-06-12 | 8,740.00 | 8,830.00 | 8,710.00 | 8,790.00 | 8,607.52 | 125 |
| 2025-06-11 | 8,840.00 | 8,910.00 | 8,660.00 | 8,690.00 | 8,509.60 | 1,060 |
| 2025-06-10 | 9,300.00 | 9,320.00 | 9,230.00 | 9,300.00 | 9,106.93 | 30 |
| 2025-06-09 | 9,090.00 | 9,200.00 | 9,080.00 | 9,160.00 | 8,969.84 | 83 |
| 2025-06-06 | 9,150.00 | 9,190.00 | 9,080.00 | 9,090.00 | 8,901.29 | 258 |
| 2025-06-05 | 9,010.00 | 9,030.00 | 8,850.00 | 8,850.00 | 8,666.27 | 61 |
| 2025-06-04 | 9,200.00 | 9,250.00 | 9,020.00 | 9,130.00 | 8,940.46 | 4,241 |
| 2025-06-03 | 8,580.00 | 9,140.00 | 8,580.00 | 9,140.00 | 8,950.25 | 3,102 |
| 2025-06-02 | 9,080.00 | 9,170.00 | 8,780.00 | 8,930.00 | 8,744.61 | 14,943 |
| 2025-05-30 | 8,110.00 | 8,250.00 | 8,110.00 | 8,240.00 | 8,068.94 | 110 |
| 2025-05-29 | 8,050.00 | 8,150.00 | 7,940.00 | 8,140.00 | 7,971.01 | 260 |
| 2025-05-28 | 8,120.00 | 8,120.00 | 8,010.00 | 8,010.00 | 7,843.71 | 122 |
| 2025-05-27 | 7,830.00 | 8,040.00 | 7,820.00 | 8,000.00 | 7,833.92 | 1,561 |
| 2025-05-26 | 7,600.00 | 7,800.00 | 7,240.00 | 7,790.00 | 7,628.28 | 144 |
| 2025-05-23 | 7,990.00 | 7,990.00 | 7,830.00 | 7,830.00 | 7,667.45 | 2,844 |
| 2025-05-22 | 8,000.00 | 8,080.00 | 7,960.00 | 8,070.00 | 7,902.47 | 204 |
| 2025-05-21 | 8,330.00 | 8,350.00 | 8,080.00 | 8,110.00 | 7,941.64 | 3,738 |
| 2025-05-20 | 8,340.00 | 8,410.00 | 8,340.00 | 8,380.00 | 8,206.03 | 194 |
| 2025-05-19 | 8,260.00 | 8,420.00 | 8,250.00 | 8,420.00 | 8,245.20 | 442 |
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.