Canada markets open in 6 hours 24 minutes

Nucor Corporation (NUE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
55.07+0.29 (+0.53%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 202054.9655.7354.7355.0755.071,052,600
Nov. 25, 202055.6255.9254.5254.7854.782,703,900
Nov. 24, 202054.3956.5054.3456.4256.422,232,700
Nov. 23, 202053.3653.9552.7453.6753.671,559,300
Nov. 20, 202052.6452.9352.3052.5552.551,016,000
Nov. 19, 202052.6453.4752.3552.8352.831,332,100
Nov. 18, 202054.2354.3852.9152.9252.921,442,100
Nov. 17, 202053.5254.2253.2053.8653.861,662,200
Nov. 16, 202053.2154.7452.1054.3054.303,099,700
Nov. 13, 202050.2551.9250.1551.6651.661,510,700
Nov. 12, 202050.2150.5049.1149.6149.611,413,400
Nov. 11, 202051.8351.8350.6150.8150.812,111,400
Nov. 10, 202051.0352.1550.8051.7851.781,572,300
Nov. 09, 202051.6052.9050.7250.7650.762,250,100
Nov. 06, 202049.3249.4748.2048.4248.421,350,200
Nov. 05, 202047.4649.6047.4648.8048.801,716,000
Nov. 04, 202049.6449.6446.9046.9546.952,370,200
Nov. 03, 202049.6950.3349.2750.0550.051,422,700
Nov. 02, 202048.6149.0347.6648.8748.871,791,400
Oct. 30, 202047.4047.9446.7847.7647.763,114,200
Oct. 29, 202046.3448.3346.0047.9447.941,911,100
Oct. 28, 202047.3147.5446.1746.5846.582,562,500
Oct. 27, 202048.1248.7947.9348.2248.221,487,200
Oct. 26, 202049.6049.6148.0348.2848.281,764,400
Oct. 23, 202050.2850.7049.6150.1950.191,845,700
Oct. 22, 202048.1150.2248.1149.9049.902,073,100
Oct. 21, 202048.7249.2648.4348.4448.441,866,600
Oct. 20, 202049.3949.7748.4848.5148.512,604,200
Oct. 19, 202049.5550.3348.8348.9748.971,712,000
Oct. 16, 202049.4849.7348.9949.3349.331,366,100
Oct. 15, 202048.4649.2948.0249.2649.261,475,000
Oct. 14, 202048.4449.6848.4449.3849.381,563,300
Oct. 13, 202049.0049.3448.3548.6748.671,616,700
Oct. 12, 202048.8149.5848.7449.2849.281,909,900
Oct. 09, 202049.8749.9048.5148.8648.862,080,700
Oct. 08, 202048.9349.4948.6849.4449.441,719,400
Oct. 07, 202047.6749.0047.4148.6548.651,861,200
Oct. 06, 202047.5448.2346.6546.9346.932,280,000
Oct. 05, 202046.5647.6546.2647.2847.282,120,400
Oct. 02, 202044.3546.5844.2046.0446.042,110,200
Oct. 01, 202045.0245.5544.7945.0545.051,812,000
Sep. 30, 202045.1245.7544.5844.8644.861,468,200
Sep. 29, 202045.6145.7944.5644.7444.741,190,700
Sep. 29, 20200.403 Dividend
Sep. 28, 202046.2546.9445.6246.2745.871,434,600
Sep. 25, 202044.3145.3944.0545.2544.861,134,800
Sep. 24, 202044.6045.7444.1044.7644.371,495,700
Sep. 23, 202045.6746.4844.6544.6744.281,915,400
Sep. 22, 202045.7346.1945.2345.6845.281,936,200
Sep. 21, 202048.1948.3245.0345.8045.402,879,800
Sep. 18, 202048.8849.9748.8249.1848.754,002,100
Sep. 17, 202047.6249.1947.0148.9748.542,519,700
Sep. 16, 202046.9947.9546.5147.5647.151,834,400
Sep. 15, 202046.8747.3346.6146.7946.381,795,400
Sep. 14, 202046.2346.9546.0846.7346.321,781,900
Sep. 11, 202045.6546.2845.2945.9345.531,286,500
Sep. 10, 202046.1946.2645.3645.3944.991,227,400
Sep. 09, 202046.1346.4345.6346.0645.662,257,500
Sep. 08, 202046.2046.4545.4145.5945.192,363,600
Sep. 04, 202047.4247.5946.5146.9046.492,274,900
Sep. 03, 202047.3247.8846.1846.6146.202,176,600
Sep. 02, 202046.7547.6646.4447.4647.052,764,000
Sep. 01, 202045.4246.6445.0746.6446.232,102,000
Aug. 31, 202046.3246.3245.4545.4645.061,897,500
Aug. 28, 202045.7346.1945.5645.9945.591,245,200
Aug. 27, 202045.7146.0345.1745.5545.15972,300
Aug. 26, 202045.5245.8745.1945.5045.101,089,400
Aug. 25, 202046.0646.0845.2145.5745.171,246,500
Aug. 24, 202045.1546.0444.9746.0245.621,286,900
Aug. 21, 202045.4445.4444.4744.6944.301,503,000
Aug. 20, 202045.1445.8245.0245.6545.251,226,900
Aug. 19, 202046.5146.9445.6945.7945.391,715,700
Aug. 18, 202046.3946.8246.2246.3745.972,102,900
Aug. 17, 202046.5346.8446.2146.3745.972,126,400
Aug. 14, 202045.1846.5545.0246.2445.841,382,900
Aug. 13, 202045.2445.8344.9945.5045.101,437,800
Aug. 12, 202045.9246.0345.3345.8945.491,615,600
Aug. 11, 202046.3246.7245.1645.4145.012,688,500
Aug. 10, 202044.6146.2944.4946.1045.702,165,600
Aug. 07, 202042.8144.4842.6544.3443.952,190,600
Aug. 06, 202043.8543.8843.1243.2642.881,902,100
Aug. 05, 202043.5044.3343.4543.4843.101,875,300
Aug. 04, 202042.7543.2342.3343.0142.641,924,500
Aug. 03, 202042.3143.0841.8742.8642.492,471,300
Jul. 31, 202042.3742.5441.6441.9541.584,898,900
Jul. 30, 202042.5142.8042.2142.7042.331,920,800
Jul. 29, 202042.7443.2642.7443.2642.882,119,900
Jul. 28, 202043.4643.6042.6142.6742.302,693,800
Jul. 27, 202042.6143.9042.4143.8343.452,301,800
Jul. 24, 202042.5142.9241.9942.8542.481,801,200
Jul. 23, 202042.3843.7642.0742.5942.222,444,300
Jul. 22, 202041.5142.3641.3742.2641.891,638,900
Jul. 21, 202040.9042.1040.8941.8941.531,808,300
Jul. 20, 202040.8741.2840.4240.7040.352,001,700
Jul. 17, 202041.9742.2941.2141.2640.901,176,200
Jul. 16, 202041.5042.3941.1741.7641.401,848,000
Jul. 15, 202041.8442.0340.7641.6841.321,864,600
Jul. 14, 202039.7641.1239.4841.0640.701,670,200
Jul. 13, 202040.8941.1739.8839.9439.592,211,800
Jul. 10, 202038.9140.6038.8740.4540.101,752,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...