Nucor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 11,025.00 | 11,025.00 | 10,475.00 | 10,550.00 | 10,214.19 | 2,014 |
| 2024-11-13 | 10,975.00 | 11,025.00 | 10,975.00 | 11,025.00 | 10,674.07 | 70 |
| 2024-11-12 | 11,025.00 | 11,125.00 | 10,950.00 | 11,125.00 | 10,770.88 | 48 |
| 2024-11-11 | 11,650.00 | 11,650.00 | 11,475.00 | 11,550.00 | 11,182.36 | 283 |
| 2024-11-08 | 11,775.00 | 11,775.00 | 11,325.00 | 11,375.00 | 11,012.93 | 173 |
| 2024-11-07 | 12,500.00 | 12,500.00 | 11,700.00 | 11,725.00 | 11,351.79 | 3,038 |
| 2024-11-06 | 11,850.00 | 12,450.00 | 11,825.00 | 12,325.00 | 11,932.69 | 2,617 |
| 2024-11-05 | 10,575.00 | 10,700.00 | 10,575.00 | 10,625.00 | 10,286.80 | 3,011 |
| 2024-11-04 | 10,525.00 | 10,675.00 | 10,475.00 | 10,525.00 | 10,189.98 | 71 |
| 2024-11-01 | 10,275.00 | 10,600.00 | 10,275.00 | 10,600.00 | 10,262.59 | 135 |
| 2024-10-31 | 10,250.00 | 10,275.00 | 10,175.00 | 10,275.00 | 9,947.94 | 53 |
| 2024-10-30 | 10,625.00 | 10,750.00 | 10,325.00 | 10,375.00 | 10,044.76 | 223 |
| 2024-10-29 | 10,700.00 | 10,725.00 | 10,650.00 | 10,650.00 | 10,311.00 | 146 |
| 2024-10-28 | 10,650.00 | 10,725.00 | 10,600.00 | 10,725.00 | 10,383.62 | 2,067 |
| 2024-10-25 | 10,550.00 | 10,575.00 | 10,250.00 | 10,250.00 | 9,923.74 | 88 |
| 2024-10-24 | 10,500.00 | 10,500.00 | 10,375.00 | 10,400.00 | 10,068.96 | 370 |
| 2024-10-23 | 10,800.00 | 10,825.00 | 10,450.00 | 10,450.00 | 10,117.37 | 440 |
| 2024-10-22 | 11,500.00 | 11,500.00 | 10,700.00 | 10,825.00 | 10,480.43 | 1,774 |
| 2024-10-21 | 11,775.00 | 11,800.00 | 11,600.00 | 11,675.00 | 11,303.38 | 399 |
| 2024-10-18 | 11,775.00 | 11,875.00 | 11,700.00 | 11,825.00 | 11,448.60 | 422 |
| 2024-10-17 | 11,825.00 | 11,825.00 | 11,700.00 | 11,750.00 | 11,375.99 | 50 |
| 2024-10-16 | 11,300.00 | 11,525.00 | 11,275.00 | 11,475.00 | 11,109.74 | 3,038 |
| 2024-10-15 | 11,450.00 | 11,450.00 | 11,125.00 | 11,125.00 | 10,770.88 | 320 |
| 2024-10-14 | 11,075.00 | 11,350.00 | 11,075.00 | 11,300.00 | 10,940.31 | 194 |
| 2024-10-10 | 11,475.00 | 11,475.00 | 11,150.00 | 11,150.00 | 10,795.09 | 171 |
| 2024-10-09 | 11,200.00 | 11,375.00 | 11,200.00 | 11,375.00 | 11,012.93 | 710 |
| 2024-10-08 | 11,300.00 | 11,300.00 | 11,125.00 | 11,175.00 | 10,819.29 | 169 |
| 2024-10-07 | 11,650.00 | 11,700.00 | 11,550.00 | 11,700.00 | 11,327.58 | 206 |
| 2024-10-04 | 11,750.00 | 11,750.00 | 11,525.00 | 11,525.00 | 11,158.15 | 310 |
| 2024-10-03 | 11,700.00 | 11,700.00 | 11,550.00 | 11,550.00 | 11,182.36 | 145 |
| 2024-10-02 | 11,900.00 | 11,950.00 | 11,650.00 | 11,650.00 | 11,279.17 | 80 |
| 2024-10-01 | 11,675.00 | 11,950.00 | 11,675.00 | 11,950.00 | 11,569.62 | 297 |
| 2024-09-30 | 11,475.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,230.76 | 384 |
| 2024-09-27 | 11,725.00 | 11,725.00 | 11,450.00 | 11,450.00 | 11,085.54 | 209 |
| 2024-09-26 | 11,500.00 | 11,675.00 | 11,500.00 | 11,575.00 | 11,156.75 | 542 |
| 2024-09-25 | 11,525.00 | 11,525.00 | 11,400.00 | 11,400.00 | 10,988.08 | 87 |
| 2024-09-24 | 11,600.00 | 11,675.00 | 11,500.00 | 11,575.00 | 11,156.75 | 250 |
| 2024-09-23 | 11,200.00 | 11,300.00 | 11,175.00 | 11,200.00 | 10,795.30 | 71 |
| 2024-09-20 | 11,125.00 | 11,200.00 | 11,050.00 | 11,200.00 | 10,795.30 | 260 |
| 2024-09-19 | 11,225.00 | 11,400.00 | 11,150.00 | 11,400.00 | 10,988.08 | 238 |
| 2024-09-18 | 11,025.00 | 11,150.00 | 11,000.00 | 11,000.00 | 10,602.53 | 44 |
| 2024-09-17 | 11,200.00 | 11,250.00 | 11,025.00 | 11,050.00 | 10,650.72 | 172 |
| 2024-09-16 | 11,250.00 | 11,250.00 | 11,075.00 | 11,200.00 | 10,795.30 | 100 |
| 2024-09-13 | 11,225.00 | 11,425.00 | 11,200.00 | 11,300.00 | 10,891.69 | 328 |
| 2024-09-12 | 10,875.00 | 11,000.00 | 10,875.00 | 10,925.00 | 10,530.24 | 146 |
| 2024-09-11 | 10,525.00 | 10,850.00 | 10,425.00 | 10,800.00 | 10,409.76 | 562 |
| 2024-09-10 | 10,700.00 | 10,875.00 | 10,700.00 | 10,850.00 | 10,457.95 | 167 |
| 2024-09-09 | 11,150.00 | 11,175.00 | 10,900.00 | 10,900.00 | 10,506.14 | 110 |
| 2024-09-06 | 10,900.00 | 10,950.00 | 10,850.00 | 10,875.00 | 10,482.05 | 442 |
| 2024-09-05 | 11,325.00 | 11,325.00 | 11,050.00 | 11,075.00 | 10,674.82 | 93 |
| 2024-09-04 | 11,800.00 | 11,800.00 | 11,450.00 | 11,500.00 | 11,084.46 | 98 |
| 2024-09-03 | 12,050.00 | 12,075.00 | 11,775.00 | 11,775.00 | 11,349.53 | 805 |
| 2024-09-02 | 12,325.00 | 12,925.00 | 12,325.00 | 12,925.00 | 12,457.97 | 9 |
| 2024-08-30 | 12,175.00 | 12,325.00 | 12,050.00 | 12,325.00 | 11,879.65 | 84 |
| 2024-08-29 | 12,025.00 | 12,225.00 | 12,025.00 | 12,175.00 | 11,735.07 | 754 |
| 2024-08-28 | 11,975.00 | 12,050.00 | 11,875.00 | 11,875.00 | 11,445.91 | 92 |
| 2024-08-27 | 12,100.00 | 12,275.00 | 12,025.00 | 12,175.00 | 11,735.07 | 213 |
| 2024-08-26 | 12,225.00 | 12,300.00 | 12,125.00 | 12,125.00 | 11,686.88 | 462 |
| 2024-08-23 | 11,775.00 | 11,975.00 | 11,775.00 | 11,950.00 | 11,518.20 | 170 |
| 2024-08-22 | 11,675.00 | 11,800.00 | 11,650.00 | 11,800.00 | 11,373.62 | 50 |
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.