Nucor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 10,275.00 | 10,275.00 | 10,025.00 | 10,075.00 | 9,813.89 | 2,153 |
| 2025-02-11 | 10,225.00 | 10,500.00 | 10,225.00 | 10,350.00 | 10,081.76 | 11,147 |
| 2025-02-10 | 10,400.00 | 10,550.00 | 10,200.00 | 10,275.00 | 10,008.71 | 1,400 |
| 2025-02-07 | 10,125.00 | 10,175.00 | 9,790.00 | 9,810.00 | 9,555.76 | 1,356 |
| 2025-02-06 | 10,000.00 | 10,175.00 | 9,910.00 | 9,910.00 | 9,653.17 | 651 |
| 2025-02-05 | 9,840.00 | 9,980.00 | 9,810.00 | 9,970.00 | 9,711.61 | 8,113 |
| 2025-02-04 | 9,800.00 | 9,800.00 | 9,560.00 | 9,780.00 | 9,526.54 | 5,985 |
| 2025-02-03 | 9,590.00 | 9,820.00 | 9,530.00 | 9,800.00 | 9,546.02 | 3,635 |
| 2025-01-31 | 9,500.00 | 9,640.00 | 9,360.00 | 9,360.00 | 9,117.42 | 1,272 |
| 2025-01-30 | 9,390.00 | 9,470.00 | 9,360.00 | 9,400.00 | 9,156.38 | 84 |
| 2025-01-29 | 9,450.00 | 9,480.00 | 9,220.00 | 9,350.00 | 9,107.68 | 394 |
| 2025-01-28 | 8,840.00 | 9,420.00 | 8,840.00 | 9,380.00 | 9,136.90 | 2,823 |
| 2025-01-27 | 9,080.00 | 9,080.00 | 8,870.00 | 8,960.00 | 8,727.79 | 10,216 |
| 2025-01-24 | 9,120.00 | 9,120.00 | 8,750.00 | 8,950.00 | 8,718.05 | 593 |
| 2025-01-23 | 9,100.00 | 9,210.00 | 9,060.00 | 9,130.00 | 8,893.38 | 986 |
| 2025-01-22 | 9,180.00 | 9,190.00 | 9,060.00 | 9,100.00 | 8,864.16 | 293 |
| 2025-01-21 | 9,650.00 | 9,650.00 | 9,310.00 | 9,310.00 | 9,068.72 | 1,382 |
| 2025-01-20 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,205.09 | 64 |
| 2025-01-17 | 9,260.00 | 9,400.00 | 9,250.00 | 9,270.00 | 9,029.75 | 1,058 |
| 2025-01-16 | 9,300.00 | 9,300.00 | 9,140.00 | 9,150.00 | 8,912.86 | 759 |
| 2025-01-15 | 9,310.00 | 9,310.00 | 9,040.00 | 9,200.00 | 8,961.57 | 664 |
| 2025-01-14 | 9,340.00 | 9,340.00 | 8,940.00 | 9,060.00 | 8,825.20 | 3,886 |
| 2025-01-13 | 8,830.00 | 9,250.00 | 8,830.00 | 9,120.00 | 8,883.64 | 1,281 |
| 2025-01-10 | 8,800.00 | 8,870.00 | 8,730.00 | 8,790.00 | 8,562.19 | 331 |
| 2025-01-09 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 8,591.42 | 0 |
| 2025-01-08 | 8,890.00 | 9,090.00 | 8,740.00 | 8,820.00 | 8,591.42 | 381 |
| 2025-01-07 | 9,000.00 | 9,130.00 | 8,930.00 | 9,090.00 | 8,854.42 | 528 |
| 2025-01-06 | 8,800.00 | 8,970.00 | 8,800.00 | 8,910.00 | 8,679.08 | 10,226 |
| 2025-01-03 | 8,430.00 | 8,590.00 | 8,250.00 | 8,500.00 | 8,279.71 | 522 |
| 2025-01-02 | 8,830.00 | 8,840.00 | 8,420.00 | 8,480.00 | 8,260.23 | 6,801 |
| 2024-12-30 | 8,580.00 | 8,630.00 | 8,550.00 | 8,630.00 | 8,355.30 | 99 |
| 2024-12-27 | 8,930.00 | 9,010.00 | 8,580.00 | 8,740.00 | 8,461.80 | 344 |
| 2024-12-26 | 8,740.00 | 8,830.00 | 8,700.00 | 8,790.00 | 8,510.21 | 676 |
| 2024-12-24 | 8,600.00 | 8,660.00 | 8,560.00 | 8,660.00 | 8,384.35 | 602 |
| 2024-12-23 | 8,700.00 | 8,700.00 | 8,390.00 | 8,490.00 | 8,219.76 | 453 |
| 2024-12-20 | 8,400.00 | 8,570.00 | 8,390.00 | 8,570.00 | 8,297.21 | 156 |
| 2024-12-19 | 8,770.00 | 8,770.00 | 8,310.00 | 8,330.00 | 8,064.85 | 318 |
| 2024-12-18 | 9,040.00 | 9,080.00 | 8,680.00 | 8,700.00 | 8,423.07 | 534 |
| 2024-12-17 | 8,680.00 | 8,720.00 | 8,550.00 | 8,710.00 | 8,432.75 | 299 |
| 2024-12-16 | 8,750.00 | 8,750.00 | 8,540.00 | 8,560.00 | 8,287.53 | 339 |
| 2024-12-13 | 8,850.00 | 8,850.00 | 8,480.00 | 8,480.00 | 8,210.08 | 540 |
| 2024-12-12 | 9,300.00 | 9,300.00 | 8,790.00 | 8,900.00 | 8,616.71 | 1,908 |
| 2024-12-11 | 9,560.00 | 9,560.00 | 9,260.00 | 9,320.00 | 9,023.34 | 1,350 |
| 2024-12-10 | 9,580.00 | 9,600.00 | 9,350.00 | 9,600.00 | 9,294.43 | 315 |
| 2024-12-09 | 9,610.00 | 9,680.00 | 9,610.00 | 9,620.00 | 9,313.79 | 182 |
| 2024-12-06 | 9,900.00 | 9,900.00 | 9,490.00 | 9,540.00 | 9,236.34 | 318 |
| 2024-12-05 | 10,425.00 | 10,425.00 | 9,800.00 | 9,830.00 | 9,517.10 | 363 |
| 2024-12-04 | 10,600.00 | 10,600.00 | 10,200.00 | 10,250.00 | 9,923.74 | 240 |
| 2024-12-03 | 10,725.00 | 10,725.00 | 10,650.00 | 10,650.00 | 10,311.00 | 50 |
| 2024-12-02 | 10,850.00 | 10,850.00 | 10,650.00 | 10,775.00 | 10,432.02 | 544 |
| 2024-11-29 | 10,475.00 | 10,750.00 | 10,125.00 | 10,625.00 | 10,286.80 | 120 |
| 2024-11-28 | 10,650.00 | 10,650.00 | 10,500.00 | 10,500.00 | 10,165.78 | 16 |
| 2024-11-27 | 10,675.00 | 10,675.00 | 10,575.00 | 10,650.00 | 10,311.00 | 537 |
| 2024-11-26 | 10,750.00 | 10,750.00 | 10,575.00 | 10,575.00 | 10,238.39 | 34 |
| 2024-11-25 | 10,700.00 | 10,800.00 | 10,500.00 | 10,650.00 | 10,311.00 | 480 |
| 2024-11-22 | 10,275.00 | 10,650.00 | 10,275.00 | 10,575.00 | 10,238.39 | 139 |
| 2024-11-21 | 10,375.00 | 10,425.00 | 10,275.00 | 10,425.00 | 10,093.17 | 181 |
| 2024-11-20 | 10,300.00 | 10,400.00 | 10,100.00 | 10,375.00 | 10,044.76 | 342 |
| 2024-11-19 | 10,050.00 | 10,100.00 | 10,025.00 | 10,025.00 | 9,705.90 | 119 |
| 2024-11-15 | 10,550.00 | 10,550.00 | 10,375.00 | 10,450.00 | 10,117.37 | 65 |
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.