Nucor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 8,260.00 | 8,420.00 | 8,250.00 | 8,420.00 | 8,245.20 | 442 |
| 2025-05-16 | 8,310.00 | 8,520.00 | 8,310.00 | 8,500.00 | 8,323.54 | 190 |
| 2025-05-15 | 8,330.00 | 8,410.00 | 8,310.00 | 8,410.00 | 8,235.41 | 165 |
| 2025-05-14 | 8,580.00 | 8,580.00 | 8,420.00 | 8,500.00 | 8,323.54 | 442 |
| 2025-05-13 | 8,710.00 | 8,730.00 | 8,580.00 | 8,640.00 | 8,460.63 | 362 |
| 2025-05-12 | 8,740.00 | 8,740.00 | 8,650.00 | 8,670.00 | 8,490.01 | 155 |
| 2025-05-09 | 8,200.00 | 8,390.00 | 8,150.00 | 8,290.00 | 8,117.90 | 393 |
| 2025-05-08 | 8,400.00 | 8,430.00 | 8,290.00 | 8,360.00 | 8,186.45 | 223 |
| 2025-05-07 | 8,560.00 | 8,570.00 | 8,380.00 | 8,430.00 | 8,254.99 | 808 |
| 2025-05-06 | 9,100.00 | 9,100.00 | 8,840.00 | 8,860.00 | 8,676.07 | 44 |
| 2025-05-05 | 9,100.00 | 9,210.00 | 9,100.00 | 9,180.00 | 8,989.42 | 76 |
| 2025-04-30 | 8,710.00 | 8,940.00 | 8,710.00 | 8,890.00 | 8,705.44 | 453 |
| 2025-04-29 | 8,660.00 | 8,830.00 | 8,570.00 | 8,820.00 | 8,636.90 | 1,258 |
| 2025-04-28 | 8,700.00 | 8,730.00 | 8,510.00 | 8,730.00 | 8,548.77 | 1,002 |
| 2025-04-25 | 8,780.00 | 8,780.00 | 8,540.00 | 8,730.00 | 8,548.77 | 1,034 |
| 2025-04-24 | 8,550.00 | 8,830.00 | 8,130.00 | 8,760.00 | 8,578.14 | 609 |
| 2025-04-23 | 7,880.00 | 8,360.00 | 7,880.00 | 8,200.00 | 8,029.77 | 95 |
| 2025-04-22 | 7,740.00 | 7,900.00 | 7,740.00 | 7,880.00 | 7,716.41 | 67 |
| 2025-04-21 | 7,380.00 | 7,570.00 | 7,380.00 | 7,570.00 | 7,412.85 | 119 |
| 2025-04-16 | 8,430.00 | 8,430.00 | 8,010.00 | 8,010.00 | 7,843.71 | 301 |
| 2025-04-15 | 8,610.00 | 8,690.00 | 8,530.00 | 8,530.00 | 8,352.92 | 323 |
| 2025-04-14 | 8,710.00 | 8,730.00 | 8,490.00 | 8,670.00 | 8,490.01 | 2,552 |
| 2025-04-11 | 9,380.00 | 9,410.00 | 8,890.00 | 9,280.00 | 9,087.35 | 650 |
| 2025-04-10 | 9,220.00 | 9,430.00 | 9,050.00 | 9,380.00 | 9,185.27 | 217 |
| 2025-04-09 | 9,810.00 | 9,870.00 | 9,780.00 | 9,800.00 | 9,596.55 | 10,775 |
| 2025-04-08 | 9,250.00 | 9,250.00 | 8,960.00 | 9,030.00 | 8,842.54 | 298 |
| 2025-04-07 | 8,570.00 | 9,060.00 | 8,570.00 | 8,970.00 | 8,783.78 | 1,196 |
| 2025-04-04 | 8,660.00 | 8,760.00 | 8,290.00 | 8,580.00 | 8,401.88 | 1,606 |
| 2025-04-03 | 9,450.00 | 9,470.00 | 9,050.00 | 9,080.00 | 8,891.50 | 531 |
| 2025-04-01 | 9,950.00 | 9,950.00 | 9,710.00 | 9,820.00 | 9,616.14 | 384 |
| 2025-03-31 | 9,910.00 | 9,910.00 | 9,690.00 | 9,900.00 | 9,694.48 | 1,041 |
| 2025-03-28 | 10,225.00 | 10,225.00 | 9,940.00 | 9,950.00 | 9,692.13 | 214 |
| 2025-03-27 | 10,350.00 | 10,400.00 | 10,275.00 | 10,275.00 | 10,008.71 | 123 |
| 2025-03-26 | 10,375.00 | 10,450.00 | 10,300.00 | 10,350.00 | 10,081.76 | 3,885 |
| 2025-03-25 | 10,175.00 | 10,400.00 | 10,175.00 | 10,325.00 | 10,057.41 | 9,335 |
| 2025-03-21 | 9,980.00 | 9,980.00 | 9,750.00 | 9,820.00 | 9,565.50 | 2,729 |
| 2025-03-20 | 10,350.00 | 10,425.00 | 10,300.00 | 10,350.00 | 10,081.76 | 152 |
| 2025-03-19 | 10,375.00 | 10,700.00 | 10,375.00 | 10,500.00 | 10,227.88 | 1,291 |
| 2025-03-18 | 10,275.00 | 10,500.00 | 10,275.00 | 10,500.00 | 10,227.88 | 670 |
| 2025-03-17 | 10,025.00 | 10,225.00 | 9,980.00 | 10,100.00 | 9,838.24 | 528 |
| 2025-03-14 | 10,225.00 | 10,275.00 | 10,125.00 | 10,225.00 | 9,960.00 | 615 |
| 2025-03-13 | 10,125.00 | 10,125.00 | 9,960.00 | 9,960.00 | 9,701.87 | 598 |
| 2025-03-12 | 9,990.00 | 10,175.00 | 9,990.00 | 10,125.00 | 9,862.59 | 9,502 |
| 2025-03-11 | 9,990.00 | 10,100.00 | 9,830.00 | 9,950.00 | 9,692.13 | 318 |
| 2025-03-10 | 9,890.00 | 9,910.00 | 9,620.00 | 9,760.00 | 9,507.05 | 1,203 |
| 2025-03-07 | 10,375.00 | 10,400.00 | 10,150.00 | 10,250.00 | 9,984.35 | 905 |
| 2025-03-06 | 10,200.00 | 10,325.00 | 10,050.00 | 10,125.00 | 9,862.59 | 227 |
| 2025-03-05 | 10,100.00 | 10,200.00 | 9,990.00 | 10,125.00 | 9,862.59 | 2,464 |
| 2025-02-28 | 10,300.00 | 10,400.00 | 10,300.00 | 10,350.00 | 10,081.76 | 9,434 |
| 2025-02-27 | 10,250.00 | 10,425.00 | 10,250.00 | 10,375.00 | 10,106.11 | 1,846 |
| 2025-02-26 | 10,350.00 | 10,550.00 | 10,125.00 | 10,125.00 | 9,862.59 | 203 |
| 2025-02-25 | 10,450.00 | 10,450.00 | 10,175.00 | 10,250.00 | 9,984.35 | 15,399 |
| 2025-02-24 | 10,275.00 | 10,425.00 | 10,200.00 | 10,400.00 | 10,130.47 | 4,339 |
| 2025-02-21 | 10,775.00 | 10,775.00 | 10,225.00 | 10,250.00 | 9,984.35 | 17,908 |
| 2025-02-20 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,325.28 | 2 |
| 2025-02-19 | 10,775.00 | 10,800.00 | 10,525.00 | 10,575.00 | 10,300.93 | 802 |
| 2025-02-18 | 10,850.00 | 10,850.00 | 10,500.00 | 10,775.00 | 10,495.75 | 32,333 |
| 2025-02-17 | 10,200.00 | 11,100.00 | 10,200.00 | 11,000.00 | 10,714.92 | 74 |
| 2025-02-14 | 10,250.00 | 10,325.00 | 10,175.00 | 10,300.00 | 10,033.06 | 5,780 |
| 2025-02-13 | 10,075.00 | 10,100.00 | 9,890.00 | 10,050.00 | 9,789.54 | 7,422 |
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.