Canada markets open in 2 hours 6 minutes

Nucor Corporation (NUE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
172.76-1.88 (-1.08%)
At close: 04:00PM EDT
172.00 -0.76 (-0.44%)
Pre-Market: 07:06AM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024175.00178.32171.96172.76172.762,587,000
Apr 23, 2024177.70183.95174.40174.64174.644,855,700
Apr 22, 2024190.98193.61188.47191.63191.631,609,800
Apr 19, 2024191.10191.82189.13191.36191.361,622,600
Apr 18, 2024194.16194.16188.95190.77190.771,051,900
Apr 17, 2024194.32195.96191.62192.78192.781,152,500
Apr 16, 2024191.25193.26189.33192.11192.111,142,900
Apr 15, 2024197.10197.79192.75194.01194.01855,100
Apr 12, 2024197.24198.99193.02194.53194.531,186,200
Apr 11, 2024198.48199.15196.59197.34197.34781,900
Apr 10, 2024199.05199.05195.48198.18198.18806,200
Apr 09, 2024202.44203.00197.12199.88199.88908,600
Apr 08, 2024202.08202.45199.72200.88200.88912,500
Apr 05, 2024198.73201.47197.96200.97200.97563,600
Apr 04, 2024201.10202.42198.28199.10199.10819,900
Apr 03, 2024198.68202.89197.31200.15200.151,308,600
Apr 02, 2024199.85199.96196.28198.37198.371,012,000
Apr 01, 2024199.72201.52197.89200.00200.00907,300
Mar 28, 2024198.70199.00196.50197.90197.901,051,900
Mar 27, 2024195.00198.63194.58198.56198.56859,000
Mar 27, 20240.54 Dividend
Mar 26, 2024195.66196.88193.82194.06193.521,015,600
Mar 25, 2024195.74198.61195.25195.48194.94951,100
Mar 22, 2024196.94197.98194.21194.44193.90873,300
Mar 21, 2024195.00197.23193.22196.38195.831,591,500
Mar 20, 2024190.93194.65189.78193.50192.961,090,200
Mar 19, 2024190.26192.24189.27190.95190.421,094,800
Mar 18, 2024189.87191.93188.29189.80189.271,083,000
Mar 15, 2024182.20188.93180.90188.48187.963,369,300
Mar 14, 2024183.13184.16180.53182.09181.581,487,500
Mar 13, 2024184.45185.64181.68184.10183.591,825,500
Mar 12, 2024185.93186.27181.70182.89182.381,073,400
Mar 11, 2024184.28185.22180.60184.82184.311,169,900
Mar 08, 2024187.32189.84185.24185.82185.301,210,600
Mar 07, 2024186.35188.95185.61186.41185.89945,400
Mar 06, 2024186.18187.93184.44184.65184.141,038,200
Mar 05, 2024185.60186.71183.10184.80184.291,348,000
Mar 04, 2024191.00192.76186.34187.16186.641,306,500
Mar 01, 2024192.44195.00189.11190.70190.171,420,100
Feb 29, 2024192.63193.31191.15192.30191.761,998,500
Feb 28, 2024191.68193.88191.00192.19191.66963,300
Feb 27, 2024192.02193.91191.23193.12192.581,234,000
Feb 26, 2024189.45192.86189.25191.59191.061,298,100
Feb 23, 2024187.16190.85186.20189.99189.461,095,600
Feb 22, 2024184.67188.00184.67186.65186.131,259,300
Feb 21, 2024183.99184.56182.81184.36183.85885,400
Feb 20, 2024183.62185.24182.68183.99183.481,421,600
Feb 16, 2024186.81189.58184.63185.58185.061,908,000
Feb 15, 2024181.42187.00180.77186.36185.841,194,000
Feb 14, 2024180.23182.71179.69181.06180.561,357,900
Feb 13, 2024183.46183.71178.22179.48178.981,530,700
Feb 12, 2024186.60187.99185.58186.10185.581,171,800
Feb 09, 2024186.56187.10185.16186.54186.021,198,700
Feb 08, 2024185.92187.39184.56186.29185.771,003,900
Feb 07, 2024182.35187.82182.35186.21185.691,663,700
Feb 06, 2024182.23183.32181.07181.35180.851,264,900
Feb 05, 2024182.12183.24181.23182.31181.801,508,800
Feb 02, 2024185.60185.60182.83183.39182.882,097,100
Feb 01, 2024187.94189.87185.21185.62185.102,250,100
Jan 31, 2024188.90190.96186.56186.93186.413,037,400
Jan 30, 2024178.00190.74176.88188.90188.373,647,800
Jan 29, 2024175.50177.09173.13176.64176.152,203,700
Jan 26, 2024175.20177.24174.12175.10174.611,370,600
Jan 25, 2024173.97175.63172.59174.70174.211,624,200
Jan 24, 2024172.80173.73171.30172.63172.151,379,600
Jan 23, 2024172.07174.32171.71171.74171.261,479,600
Jan 22, 2024166.07170.77166.04170.44169.971,642,900
Jan 19, 2024166.38168.21165.29166.79166.331,219,500
Jan 18, 2024170.46170.79165.91166.40165.942,470,000
Jan 17, 2024169.34171.68168.57169.05168.581,632,700
Jan 16, 2024168.89171.09167.60170.80170.321,534,700
Jan 12, 2024168.43170.23167.52168.89168.42774,100
Jan 11, 2024168.86169.63166.68168.19167.72824,000
Jan 10, 2024167.11169.12166.68168.86168.391,203,300
Jan 09, 2024171.20171.88166.93167.11166.642,199,000
Jan 08, 2024170.07172.88167.28172.75172.271,274,700
Jan 05, 2024171.44172.62169.87170.57170.101,489,800
Jan 04, 2024176.53177.62171.94172.07171.591,809,100
Jan 03, 2024173.00178.04172.44176.57176.081,624,200
Jan 02, 2024173.69176.53173.34175.43174.941,208,000
Dec 29, 2023175.00175.43173.52174.04173.56903,600
Dec 28, 2023176.52177.18174.94175.19174.701,002,300
Dec 28, 20230.54 Dividend
Dec 27, 2023178.12178.86177.28177.87176.84855,800
Dec 26, 2023178.07179.17177.76178.25177.21477,000
Dec 22, 2023177.00178.91176.98178.06177.03927,400
Dec 21, 2023177.45178.18176.00176.62175.59955,900
Dec 20, 2023176.83179.29175.66175.69174.671,543,500
Dec 19, 2023174.78178.16173.22177.86176.831,718,200
Dec 18, 2023175.72178.17173.54174.22173.211,994,800
Dec 15, 2023171.34175.53169.50172.82171.823,915,600
Dec 14, 2023164.60171.23162.94170.85169.862,399,500
Dec 13, 2023163.76167.69161.91166.72165.751,469,800
Dec 12, 2023165.03166.33162.34163.76162.811,063,300
Dec 11, 2023160.58164.78159.02164.58163.621,321,300
Dec 08, 2023162.61165.06161.85162.09161.15928,500
Dec 07, 2023162.82164.25161.51163.22162.271,228,100
Dec 06, 2023165.12166.85162.00162.24161.301,532,000
Dec 05, 2023166.83166.83163.54165.76164.801,476,700
Dec 04, 2023169.00170.30167.33167.40166.431,580,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...