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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov. 27, 2020	54.96	55.73	54.73	55.07	55.07	1,052,600
Nov. 25, 2020	55.62	55.92	54.52	54.78	54.78	2,703,900
Nov. 24, 2020	54.39	56.50	54.34	56.42	56.42	2,232,700
Nov. 23, 2020	53.36	53.95	52.74	53.67	53.67	1,559,300
Nov. 20, 2020	52.64	52.93	52.30	52.55	52.55	1,016,000
Nov. 19, 2020	52.64	53.47	52.35	52.83	52.83	1,332,100
Nov. 18, 2020	54.23	54.38	52.91	52.92	52.92	1,442,100
Nov. 17, 2020	53.52	54.22	53.20	53.86	53.86	1,662,200
Nov. 16, 2020	53.21	54.74	52.10	54.30	54.30	3,099,700
Nov. 13, 2020	50.25	51.92	50.15	51.66	51.66	1,510,700
Nov. 12, 2020	50.21	50.50	49.11	49.61	49.61	1,413,400
Nov. 11, 2020	51.83	51.83	50.61	50.81	50.81	2,111,400
Nov. 10, 2020	51.03	52.15	50.80	51.78	51.78	1,572,300
Nov. 09, 2020	51.60	52.90	50.72	50.76	50.76	2,250,100
Nov. 06, 2020	49.32	49.47	48.20	48.42	48.42	1,350,200
Nov. 05, 2020	47.46	49.60	47.46	48.80	48.80	1,716,000
Nov. 04, 2020	49.64	49.64	46.90	46.95	46.95	2,370,200
Nov. 03, 2020	49.69	50.33	49.27	50.05	50.05	1,422,700
Nov. 02, 2020	48.61	49.03	47.66	48.87	48.87	1,791,400
Oct. 30, 2020	47.40	47.94	46.78	47.76	47.76	3,114,200
Oct. 29, 2020	46.34	48.33	46.00	47.94	47.94	1,911,100
Oct. 28, 2020	47.31	47.54	46.17	46.58	46.58	2,562,500
Oct. 27, 2020	48.12	48.79	47.93	48.22	48.22	1,487,200
Oct. 26, 2020	49.60	49.61	48.03	48.28	48.28	1,764,400
Oct. 23, 2020	50.28	50.70	49.61	50.19	50.19	1,845,700
Oct. 22, 2020	48.11	50.22	48.11	49.90	49.90	2,073,100
Oct. 21, 2020	48.72	49.26	48.43	48.44	48.44	1,866,600
Oct. 20, 2020	49.39	49.77	48.48	48.51	48.51	2,604,200
Oct. 19, 2020	49.55	50.33	48.83	48.97	48.97	1,712,000
Oct. 16, 2020	49.48	49.73	48.99	49.33	49.33	1,366,100
Oct. 15, 2020	48.46	49.29	48.02	49.26	49.26	1,475,000
Oct. 14, 2020	48.44	49.68	48.44	49.38	49.38	1,563,300
Oct. 13, 2020	49.00	49.34	48.35	48.67	48.67	1,616,700
Oct. 12, 2020	48.81	49.58	48.74	49.28	49.28	1,909,900
Oct. 09, 2020	49.87	49.90	48.51	48.86	48.86	2,080,700
Oct. 08, 2020	48.93	49.49	48.68	49.44	49.44	1,719,400
Oct. 07, 2020	47.67	49.00	47.41	48.65	48.65	1,861,200
Oct. 06, 2020	47.54	48.23	46.65	46.93	46.93	2,280,000
Oct. 05, 2020	46.56	47.65	46.26	47.28	47.28	2,120,400
Oct. 02, 2020	44.35	46.58	44.20	46.04	46.04	2,110,200
Oct. 01, 2020	45.02	45.55	44.79	45.05	45.05	1,812,000
Sep. 30, 2020	45.12	45.75	44.58	44.86	44.86	1,468,200
Sep. 29, 2020	45.61	45.79	44.56	44.74	44.74	1,190,700
Sep. 29, 2020	0.403 Dividend
Sep. 28, 2020	46.25	46.94	45.62	46.27	45.87	1,434,600
Sep. 25, 2020	44.31	45.39	44.05	45.25	44.86	1,134,800
Sep. 24, 2020	44.60	45.74	44.10	44.76	44.37	1,495,700
Sep. 23, 2020	45.67	46.48	44.65	44.67	44.28	1,915,400
Sep. 22, 2020	45.73	46.19	45.23	45.68	45.28	1,936,200
Sep. 21, 2020	48.19	48.32	45.03	45.80	45.40	2,879,800
Sep. 18, 2020	48.88	49.97	48.82	49.18	48.75	4,002,100
Sep. 17, 2020	47.62	49.19	47.01	48.97	48.54	2,519,700
Sep. 16, 2020	46.99	47.95	46.51	47.56	47.15	1,834,400
Sep. 15, 2020	46.87	47.33	46.61	46.79	46.38	1,795,400
Sep. 14, 2020	46.23	46.95	46.08	46.73	46.32	1,781,900
Sep. 11, 2020	45.65	46.28	45.29	45.93	45.53	1,286,500
Sep. 10, 2020	46.19	46.26	45.36	45.39	44.99	1,227,400
Sep. 09, 2020	46.13	46.43	45.63	46.06	45.66	2,257,500
Sep. 08, 2020	46.20	46.45	45.41	45.59	45.19	2,363,600
Sep. 04, 2020	47.42	47.59	46.51	46.90	46.49	2,274,900
Sep. 03, 2020	47.32	47.88	46.18	46.61	46.20	2,176,600
Sep. 02, 2020	46.75	47.66	46.44	47.46	47.05	2,764,000
Sep. 01, 2020	45.42	46.64	45.07	46.64	46.23	2,102,000
Aug. 31, 2020	46.32	46.32	45.45	45.46	45.06	1,897,500
Aug. 28, 2020	45.73	46.19	45.56	45.99	45.59	1,245,200
Aug. 27, 2020	45.71	46.03	45.17	45.55	45.15	972,300
Aug. 26, 2020	45.52	45.87	45.19	45.50	45.10	1,089,400
Aug. 25, 2020	46.06	46.08	45.21	45.57	45.17	1,246,500
Aug. 24, 2020	45.15	46.04	44.97	46.02	45.62	1,286,900
Aug. 21, 2020	45.44	45.44	44.47	44.69	44.30	1,503,000
Aug. 20, 2020	45.14	45.82	45.02	45.65	45.25	1,226,900
Aug. 19, 2020	46.51	46.94	45.69	45.79	45.39	1,715,700
Aug. 18, 2020	46.39	46.82	46.22	46.37	45.97	2,102,900
Aug. 17, 2020	46.53	46.84	46.21	46.37	45.97	2,126,400
Aug. 14, 2020	45.18	46.55	45.02	46.24	45.84	1,382,900
Aug. 13, 2020	45.24	45.83	44.99	45.50	45.10	1,437,800
Aug. 12, 2020	45.92	46.03	45.33	45.89	45.49	1,615,600
Aug. 11, 2020	46.32	46.72	45.16	45.41	45.01	2,688,500
Aug. 10, 2020	44.61	46.29	44.49	46.10	45.70	2,165,600
Aug. 07, 2020	42.81	44.48	42.65	44.34	43.95	2,190,600
Aug. 06, 2020	43.85	43.88	43.12	43.26	42.88	1,902,100
Aug. 05, 2020	43.50	44.33	43.45	43.48	43.10	1,875,300
Aug. 04, 2020	42.75	43.23	42.33	43.01	42.64	1,924,500
Aug. 03, 2020	42.31	43.08	41.87	42.86	42.49	2,471,300
Jul. 31, 2020	42.37	42.54	41.64	41.95	41.58	4,898,900
Jul. 30, 2020	42.51	42.80	42.21	42.70	42.33	1,920,800
Jul. 29, 2020	42.74	43.26	42.74	43.26	42.88	2,119,900
Jul. 28, 2020	43.46	43.60	42.61	42.67	42.30	2,693,800
Jul. 27, 2020	42.61	43.90	42.41	43.83	43.45	2,301,800
Jul. 24, 2020	42.51	42.92	41.99	42.85	42.48	1,801,200
Jul. 23, 2020	42.38	43.76	42.07	42.59	42.22	2,444,300
Jul. 22, 2020	41.51	42.36	41.37	42.26	41.89	1,638,900
Jul. 21, 2020	40.90	42.10	40.89	41.89	41.53	1,808,300
Jul. 20, 2020	40.87	41.28	40.42	40.70	40.35	2,001,700
Jul. 17, 2020	41.97	42.29	41.21	41.26	40.90	1,176,200
Jul. 16, 2020	41.50	42.39	41.17	41.76	41.40	1,848,000
Jul. 15, 2020	41.84	42.03	40.76	41.68	41.32	1,864,600
Jul. 14, 2020	39.76	41.12	39.48	41.06	40.70	1,670,200
Jul. 13, 2020	40.89	41.17	39.88	39.94	39.59	2,211,800
Jul. 10, 2020	38.91	40.60	38.87	40.45	40.10	1,752,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,396.56+45.26(+0.26%)

S&P 5003,638.35+8.70(+0.24%)

DOW29,910.37+37.87(+0.13%)

Nucor Corporation (NUE)

S&P/TSX
17,396.56
+45.26(+0.26%)

S&P 500
3,638.35
+8.70(+0.24%)

DOW
29,910.37
+37.87(+0.13%)