Canada markets close in 1 hour 41 minutes

Nucor Corporation (NUE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
170.21-6.42 (-3.63%)
As of 02:19PM EST. Market open.
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 2023174.92175.68169.00170.21170.211,028,567
Feb 03, 2023176.44182.68175.78176.63176.632,211,500
Feb 02, 2023175.21177.13171.79176.68176.682,181,000
Feb 01, 2023167.75175.75166.10174.98174.982,397,900
Jan 31, 2023165.27169.19163.73169.02169.023,212,700
Jan 30, 2023165.17169.55165.17166.37166.371,592,100
Jan 27, 2023169.38171.55165.44166.87166.872,383,400
Jan 26, 2023160.00170.56159.60169.82169.824,133,200
Jan 25, 2023152.14156.95151.80156.67156.671,552,600
Jan 24, 2023153.07163.53150.50154.03154.031,688,300
Jan 23, 2023153.70154.87152.13153.85153.851,246,100
Jan 20, 2023150.67153.48149.81153.47153.471,544,100
Jan 19, 2023151.00152.74149.65150.80150.801,389,400
Jan 18, 2023156.68159.63152.25152.35152.351,769,800
Jan 17, 2023157.20159.93153.87155.13155.132,028,900
Jan 13, 2023155.01158.05154.48157.56157.561,329,400
Jan 12, 2023155.49156.37152.95155.71155.711,698,600
Jan 11, 2023151.15154.56151.15154.50154.502,274,500
Jan 10, 2023142.13151.29141.97151.16151.162,801,100
Jan 09, 2023145.10145.63141.02141.07141.071,670,800
Jan 06, 2023139.30145.90139.27143.93143.932,092,200
Jan 05, 2023136.50138.44134.36137.05137.051,712,300
Jan 04, 2023131.70138.17131.67137.00137.002,183,100
Jan 03, 2023131.81133.42129.82131.06131.061,653,300
Dec 30, 2022132.52133.61130.77131.81131.811,138,400
Dec 29, 2022134.66135.20132.98133.56133.56836,500
Dec 29, 20220.51 Dividend
Dec 28, 2022136.84136.84133.74134.19133.681,154,600
Dec 27, 2022137.15138.88135.73136.54136.021,074,500
Dec 23, 2022137.56138.00134.84136.08135.56960,100
Dec 22, 2022136.96137.51133.13136.91136.391,369,400
Dec 21, 2022135.73137.87134.61137.45136.931,888,300
Dec 20, 2022132.45135.91132.40133.97133.461,727,800
Dec 19, 2022133.50134.00131.05131.76131.261,676,100
Dec 16, 2022130.47134.54129.47133.60133.096,122,200
Dec 15, 2022143.80144.12133.69134.10133.593,334,800
Dec 14, 2022148.01149.53146.01147.93147.372,064,600
Dec 13, 2022152.63153.01148.71149.45148.882,056,000
Dec 12, 2022147.32148.18144.36148.06147.501,266,100
Dec 09, 2022150.63151.43146.81147.07146.511,239,700
Dec 08, 2022152.86153.77149.85150.85150.281,298,300
Dec 07, 2022151.75154.98149.57149.80149.231,829,900
Dec 06, 2022152.76154.85151.01152.98152.401,644,800
Dec 05, 2022153.57154.91149.71151.01150.441,786,600
Dec 02, 2022147.47154.37147.23154.20153.612,277,000
Dec 01, 2022149.98152.00149.06149.25148.681,409,100
Nov 30, 2022147.78150.17145.03149.95149.383,562,100
Nov 29, 2022149.70151.00146.37146.99146.431,459,400
Nov 28, 2022147.80149.25146.28147.53146.971,735,300
Nov 25, 2022149.79150.93148.50149.19148.62578,000
Nov 23, 2022151.66151.66148.19149.73149.161,233,200
Nov 22, 2022150.75153.17149.33152.15151.572,507,200
Nov 21, 2022141.23149.35140.75149.04148.472,644,800
Nov 18, 2022143.09143.25138.64142.03141.491,600,100
Nov 17, 2022138.95142.26137.21142.10141.561,206,400
Nov 16, 2022141.54143.31140.66141.60141.061,321,200
Nov 15, 2022144.29145.65143.11144.05143.502,402,800
Nov 14, 2022137.66144.77137.25142.20141.662,300,500
Nov 11, 2022141.90143.98137.84138.76138.232,772,800
Nov 10, 2022136.28139.41134.79139.03138.502,287,200
Nov 09, 2022133.61135.35130.74131.07130.571,601,800
Nov 08, 2022135.17138.88132.94134.49133.981,862,100
Nov 07, 2022134.95136.32133.10134.32133.811,599,000
Nov 04, 2022134.26137.42131.89133.56133.051,740,100
Nov 03, 2022127.59130.96126.56128.77128.281,364,600
Nov 02, 2022133.09134.12128.59128.72128.231,852,000
Nov 01, 2022135.00136.35130.60134.50133.991,792,800
Oct 31, 2022132.99134.89131.02131.38130.882,954,700
Oct 28, 2022134.40136.99132.32134.00133.492,051,800
Oct 27, 2022135.99137.44134.76135.50134.991,551,400
Oct 26, 2022137.29139.92135.00137.02136.501,867,300
Oct 25, 2022132.81136.58132.55136.51135.991,844,200
Oct 24, 2022134.87135.73132.28134.75134.242,190,600
Oct 21, 2022125.33135.56125.28135.56135.043,678,600
Oct 20, 2022117.35126.42116.08124.92124.453,323,800
Oct 19, 2022124.22125.92121.82121.89121.432,132,600
Oct 18, 2022124.89125.80122.70124.46123.991,247,700
Oct 17, 2022121.68124.40121.35122.09121.631,473,500
Oct 14, 2022124.41124.72118.03118.71118.261,978,400
Oct 13, 2022116.45124.93114.86124.00123.532,177,900
Oct 12, 2022118.77120.13117.56119.31118.861,316,000
Oct 11, 2022116.97121.23116.40118.86118.411,655,300
Oct 10, 2022117.16118.62116.16118.07117.621,285,000
Oct 07, 2022117.00117.45113.94115.01114.571,923,500
Oct 06, 2022116.18120.46116.18117.81117.362,171,800
Oct 05, 2022117.38118.77116.28117.85117.401,612,300
Oct 04, 2022116.01119.52115.55119.31118.862,198,100
Oct 03, 2022109.81115.00109.27114.33113.902,398,300
Sept 30, 2022104.98109.16104.36106.99106.582,251,400
Sept 29, 2022106.05106.50103.83105.29104.891,425,100
Sept 29, 20220.5 Dividend
Sept 28, 2022104.64107.41103.99106.92106.021,555,200
Sept 27, 2022104.90105.86103.75105.29104.401,590,300
Sept 26, 2022104.55106.25102.86103.39102.522,078,900
Sept 23, 2022105.99106.55103.57105.87104.971,982,200
Sept 22, 2022112.43112.63107.93108.85107.932,436,900
Sept 21, 2022114.19115.50110.42110.50109.572,553,600
Sept 20, 2022116.17116.65112.82113.52112.562,324,300
Sept 19, 2022116.09119.13115.20118.82117.811,728,100
Sept 16, 2022115.71117.74114.15117.08116.093,869,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...