Nucor Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	13,161.50	13,161.50	13,149.00	13,157.00	11,046.39	8
2022-03-10	12,707.00	12,760.00	12,707.00	12,760.00	10,713.07	2
2022-03-09	12,488.00	12,488.00	12,488.00	12,488.00	10,484.71	1
2022-03-08	12,685.00	13,412.00	12,685.00	13,412.00	11,260.48	3
2022-03-07	13,984.50	13,984.50	13,984.50	13,984.50	11,741.14	0
2022-03-04	13,984.50	13,984.50	13,984.50	13,984.50	11,741.14	0
2022-03-03	13,984.50	13,984.50	13,984.50	13,984.50	11,741.14	0
2022-03-02	13,500.00	13,984.50	13,500.00	13,984.50	11,741.14	37
2022-02-25	12,488.00	13,000.00	12,488.00	13,000.00	10,914.57	20
2022-02-24	11,907.50	11,907.50	11,313.00	11,313.00	9,498.20	8
2022-02-23	12,014.00	12,014.00	12,014.00	12,014.00	10,086.74	4
2022-02-22	12,942.00	12,942.00	12,942.00	12,942.00	10,865.88	0
2022-02-21	12,942.00	12,942.00	12,942.00	12,942.00	10,865.88	1
2022-02-18	12,941.00	12,941.00	12,941.00	12,941.00	10,865.04	0
2022-02-17	12,941.00	12,941.00	12,784.00	12,941.00	10,865.04	6
2022-02-16	12,883.50	13,500.00	12,883.50	13,500.00	11,334.36	2
2022-02-15	12,424.00	12,424.00	12,424.00	12,424.00	10,430.97	0
2022-02-14	12,424.00	12,424.00	12,424.00	12,424.00	10,430.97	2
2022-02-11	13,050.00	13,050.00	13,050.00	13,050.00	10,956.55	0
2022-02-10	13,050.00	13,050.00	13,050.00	13,050.00	10,956.55	1
2022-02-09	12,350.00	12,732.50	12,350.00	12,711.50	10,672.35	52
2022-02-08	12,384.00	12,384.00	12,384.00	12,384.00	10,397.39	1
2022-02-07	12,168.50	12,170.00	12,168.50	12,170.00	10,217.72	2
2022-02-04	12,476.50	12,476.50	12,476.50	12,476.50	10,475.05	0
2022-02-03	12,463.50	12,502.50	12,463.50	12,476.50	10,475.05	4
2022-02-02	11,942.00	12,207.50	11,942.00	12,207.50	10,249.20	4
2022-02-01	11,780.50	11,829.00	11,780.50	11,829.00	9,931.42	2
2022-01-31	11,251.00	11,251.00	10,689.00	10,689.00	8,974.30	2
2022-01-28	11,000.00	11,000.00	11,000.00	11,000.00	9,235.41	0
2022-01-27	11,056.00	11,200.00	11,000.00	11,000.00	9,235.41	15
2022-01-26	11,000.00	11,000.00	11,000.00	11,000.00	9,235.41	1
2022-01-25	10,923.00	11,000.00	10,923.00	11,000.00	9,235.41	4
2022-01-24	10,306.50	10,573.00	10,306.50	10,551.50	8,858.85	6
2022-01-21	10,690.00	10,690.00	10,550.00	10,573.00	8,876.90	22
2022-01-20	11,900.00	11,900.00	11,900.00	11,900.00	9,991.03	0
2022-01-19	11,900.00	11,900.00	11,900.00	11,900.00	9,991.03	0
2022-01-18	11,900.00	11,900.00	11,900.00	11,900.00	9,991.03	0
2022-01-17	11,900.00	11,900.00	11,900.00	11,900.00	9,991.03	0
2022-01-14	11,900.00	11,900.00	11,900.00	11,900.00	9,991.03	0
2022-01-13	11,900.00	11,900.00	11,900.00	11,900.00	9,991.03	0
2022-01-12	11,900.00	11,900.00	11,900.00	11,900.00	9,991.03	5
2022-01-11	11,640.00	11,640.00	11,640.00	11,640.00	9,772.74	0
2022-01-10	11,640.00	11,640.00	11,640.00	11,640.00	9,772.74	2
2022-01-07	12,000.00	12,200.00	12,000.00	12,000.00	10,074.99	18
2022-01-06	12,680.00	12,680.00	12,680.00	12,680.00	10,645.91	0
2022-01-05	12,553.50	12,680.00	12,553.50	12,680.00	10,645.91	11
2022-01-04	11,655.00	11,655.00	11,655.00	11,655.00	9,785.33	0
2022-01-03	11,577.50	11,655.00	11,577.50	11,655.00	9,785.33	6
2021-12-30	11,650.00	11,650.00	11,650.00	11,650.00	9,781.14	0
2021-12-29	11,650.00	11,650.00	11,650.00	11,650.00	9,461.20	2
2021-12-28	11,700.00	11,700.00	11,700.00	11,700.00	9,501.81	0
2021-12-27	11,700.00	11,700.00	11,700.00	11,700.00	9,501.81	0
2021-12-23	11,800.00	11,908.00	11,700.00	11,700.00	9,501.81	18
2021-12-22	11,200.00	11,750.00	11,200.00	11,750.00	9,542.41	9
2021-12-21	11,990.00	11,990.00	11,990.00	11,990.00	9,737.32	0
2021-12-20	11,990.00	11,990.00	11,990.00	11,990.00	9,737.32	0
2021-12-17	11,500.00	12,050.00	11,500.00	11,990.00	9,737.32	71
2021-12-16	11,448.50	11,683.00	11,448.50	11,672.50	9,479.47	18
2021-12-15	12,180.00	12,180.00	12,180.00	12,180.00	9,891.63	0
2021-12-14	12,188.50	12,188.50	12,104.00	12,180.00	9,891.63	12

← NewerPage 20 of 21 · 1,241 trading daysOlder →

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.