Nucor Corporation (NUE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

66.37+3.45 (+5.48%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 08, 2021	63.14	66.63	62.92	66.37	66.37	2,924,600
Mar. 05, 2021	61.33	63.23	60.60	62.92	62.92	2,239,500
Mar. 04, 2021	62.30	62.56	59.46	60.40	60.40	2,047,500
Mar. 03, 2021	62.12	63.48	61.46	62.30	62.30	3,116,600
Mar. 02, 2021	61.75	62.51	61.30	61.81	61.81	2,395,600
Mar. 01, 2021	61.30	61.90	60.93	61.52	61.52	4,016,900
Feb. 26, 2021	61.03	61.55	59.52	59.82	59.82	2,875,300
Feb. 25, 2021	63.03	63.48	61.24	61.51	61.51	1,883,500
Feb. 24, 2021	61.19	63.12	61.12	63.03	63.03	3,423,600
Feb. 23, 2021	60.53	61.00	60.00	60.86	60.86	3,668,600
Feb. 22, 2021	58.00	60.96	58.00	59.87	59.87	3,802,000
Feb. 19, 2021	56.83	58.53	56.73	58.04	58.04	3,627,000
Feb. 18, 2021	56.78	57.38	56.08	56.50	56.50	2,739,500
Feb. 17, 2021	58.31	58.38	56.97	57.00	57.00	3,737,700
Feb. 16, 2021	56.94	58.04	56.65	57.34	57.34	3,784,600
Feb. 12, 2021	54.59	56.43	54.56	56.34	56.34	2,363,400
Feb. 11, 2021	54.85	55.07	53.74	54.85	54.85	1,421,600
Feb. 10, 2021	55.10	55.30	54.05	54.96	54.96	2,180,900
Feb. 09, 2021	55.30	55.62	54.02	54.68	54.68	2,877,500
Feb. 08, 2021	53.66	54.38	53.33	53.70	53.70	1,680,700
Feb. 05, 2021	52.65	53.49	52.61	52.98	52.98	1,811,100
Feb. 04, 2021	51.37	52.63	51.15	52.02	52.02	2,675,700
Feb. 03, 2021	51.46	52.33	50.90	51.66	51.66	2,854,100
Feb. 02, 2021	49.26	50.95	49.05	50.47	50.47	3,365,700
Feb. 01, 2021	49.35	49.84	48.06	49.02	49.02	2,445,500
Jan. 29, 2021	50.25	50.44	47.94	48.73	48.73	5,110,900
Jan. 28, 2021	51.88	51.99	49.02	50.33	50.33	3,985,200
Jan. 27, 2021	51.80	51.90	50.83	51.33	51.33	3,166,000
Jan. 26, 2021	55.00	55.20	52.78	52.80	52.80	2,531,300
Jan. 25, 2021	54.94	54.94	53.60	54.52	54.52	1,984,600
Jan. 22, 2021	53.97	55.07	53.57	54.78	54.78	1,522,100
Jan. 21, 2021	55.59	55.84	54.40	54.42	54.42	1,728,300
Jan. 20, 2021	56.12	56.39	55.15	55.76	55.76	2,232,000
Jan. 19, 2021	55.96	57.02	55.83	55.88	55.88	1,606,700
Jan. 15, 2021	55.79	55.95	54.24	55.47	55.47	1,613,600
Jan. 14, 2021	57.44	57.50	56.64	56.68	56.68	1,207,300
Jan. 13, 2021	57.80	57.96	56.37	56.71	56.71	1,876,000
Jan. 12, 2021	57.00	58.52	56.28	58.10	58.10	2,308,400
Jan. 11, 2021	54.95	57.52	54.64	56.80	56.80	1,858,200
Jan. 08, 2021	56.21	56.60	54.76	56.02	56.02	2,720,800
Jan. 07, 2021	57.64	57.75	55.67	56.19	56.19	2,229,400
Jan. 06, 2021	56.36	57.55	55.68	57.02	57.02	3,291,300
Jan. 05, 2021	52.52	54.53	52.47	54.07	54.07	2,223,500
Jan. 04, 2021	54.18	54.65	52.24	52.51	52.51	2,308,900
Dec. 31, 2020	52.95	53.38	52.23	53.19	53.19	1,283,400
Dec. 30, 2020	51.81	53.14	51.78	52.94	52.94	1,582,400
Dec. 30, 2020	0.405 Dividend
Dec. 29, 2020	52.21	52.93	51.96	52.08	51.68	1,222,600
Dec. 28, 2020	52.60	53.03	52.03	52.11	51.70	1,425,200
Dec. 24, 2020	52.94	52.96	52.01	52.44	52.03	620,100
Dec. 23, 2020	53.36	53.55	52.43	52.57	52.16	1,564,300
Dec. 22, 2020	54.21	54.39	52.80	53.09	52.68	1,677,700
Dec. 21, 2020	53.00	54.23	52.77	54.14	53.72	1,450,300
Dec. 18, 2020	55.46	55.46	53.73	53.93	53.51	4,603,400
Dec. 17, 2020	56.97	57.03	55.40	55.45	55.02	1,973,500
Dec. 16, 2020	56.51	56.77	55.78	56.44	56.00	1,476,300
Dec. 15, 2020	56.52	56.77	55.64	56.57	56.13	1,491,600
Dec. 14, 2020	57.35	57.42	55.48	55.66	55.23	1,888,700
Dec. 11, 2020	56.55	56.92	55.45	56.64	56.20	1,492,600
Dec. 10, 2020	56.16	57.22	55.76	57.11	56.67	1,443,200
Dec. 09, 2020	57.03	57.39	56.00	56.43	55.99	1,458,000
Dec. 08, 2020	55.42	57.50	55.42	56.54	56.10	2,055,900
Dec. 07, 2020	55.99	56.73	55.60	55.94	55.50	1,769,800
Dec. 04, 2020	55.68	57.00	55.18	56.42	55.98	1,675,100
Dec. 03, 2020	55.30	55.93	54.55	54.80	54.37	1,791,800
Dec. 02, 2020	55.03	55.96	54.83	55.10	54.67	1,839,500
Dec. 01, 2020	55.15	55.67	54.75	54.93	54.50	1,873,500
Nov. 30, 2020	54.70	55.34	53.69	53.70	53.28	2,847,200
Nov. 27, 2020	54.96	55.73	54.73	55.07	54.64	1,052,600
Nov. 25, 2020	55.62	55.92	54.52	54.78	54.35	2,703,900
Nov. 24, 2020	54.39	56.50	54.34	56.42	55.98	2,232,700
Nov. 23, 2020	53.36	53.95	52.74	53.67	53.25	1,559,300
Nov. 20, 2020	52.64	52.93	52.30	52.55	52.14	1,016,000
Nov. 19, 2020	52.64	53.47	52.35	52.83	52.42	1,332,100
Nov. 18, 2020	54.23	54.38	52.91	52.92	52.51	1,442,100
Nov. 17, 2020	53.52	54.22	53.20	53.86	53.44	1,662,200
Nov. 16, 2020	53.21	54.74	52.10	54.30	53.88	3,099,700
Nov. 13, 2020	50.25	51.92	50.15	51.66	51.26	1,510,700
Nov. 12, 2020	50.21	50.50	49.11	49.61	49.22	1,413,400
Nov. 11, 2020	51.83	51.83	50.61	50.81	50.41	2,111,400
Nov. 10, 2020	51.03	52.15	50.80	51.78	51.38	1,572,300
Nov. 09, 2020	51.60	52.90	50.72	50.76	50.37	2,250,100
Nov. 06, 2020	49.32	49.47	48.20	48.42	48.04	1,350,200
Nov. 05, 2020	47.46	49.60	47.46	48.80	48.42	1,716,000
Nov. 04, 2020	49.64	49.64	46.90	46.95	46.58	2,370,200
Nov. 03, 2020	49.69	50.33	49.27	50.05	49.66	1,422,700
Nov. 02, 2020	48.61	49.03	47.66	48.87	48.49	1,791,400
Oct. 30, 2020	47.40	47.94	46.78	47.76	47.39	3,114,200
Oct. 29, 2020	46.34	48.33	46.00	47.94	47.57	1,911,100
Oct. 28, 2020	47.31	47.54	46.17	46.58	46.22	2,562,500
Oct. 27, 2020	48.12	48.79	47.93	48.22	47.85	1,487,200
Oct. 26, 2020	49.60	49.61	48.03	48.28	47.90	1,764,400
Oct. 23, 2020	50.28	50.70	49.61	50.19	49.80	1,845,700
Oct. 22, 2020	48.11	50.22	48.11	49.90	49.51	2,073,100
Oct. 21, 2020	48.72	49.26	48.43	48.44	48.06	1,866,600
Oct. 20, 2020	49.39	49.77	48.48	48.51	48.13	2,604,200
Oct. 19, 2020	49.55	50.33	48.83	48.97	48.59	1,712,000
Oct. 16, 2020	49.48	49.73	48.99	49.33	48.95	1,366,100
Oct. 15, 2020	48.46	49.29	48.02	49.26	48.88	1,475,000
Oct. 14, 2020	48.44	49.68	48.44	49.38	49.00	1,563,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,457.78+76.82(+0.42%)

S&P 5003,821.35-20.59(-0.54%)

DOW31,802.44+306.14(+0.97%)

Nucor Corporation (NUE)

S&P/TSX
18,457.78
+76.82(+0.42%)

S&P 500
3,821.35
-20.59(-0.54%)

DOW
31,802.44
+306.14(+0.97%)