Canada markets closed

Nucor Corporation (NUE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
170.41+0.44 (+0.26%)
At close: 04:00PM EST
170.35 -0.06 (-0.04%)
After hours: 07:31PM EST
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2023171.47172.81169.77170.41170.412,037,283
Nov 30, 2023164.65170.78164.18169.97169.975,482,000
Nov 29, 2023161.55163.86161.13163.78163.781,252,600
Nov 28, 2023161.04163.45160.30161.16161.161,472,500
Nov 27, 2023156.82161.74156.38161.23161.231,349,400
Nov 24, 2023157.58157.99155.72157.16157.16435,100
Nov 22, 2023157.70158.04155.91157.40157.40695,000
Nov 21, 2023156.84159.24156.06157.79157.791,021,800
Nov 20, 2023156.92158.74156.84157.05157.05856,600
Nov 17, 2023156.39157.28155.57156.76156.76983,100
Nov 16, 2023156.02157.09152.63154.94154.941,334,800
Nov 15, 2023155.49157.33155.39156.57156.57820,100
Nov 14, 2023155.00156.30154.00154.98154.981,239,700
Nov 13, 2023152.27153.38151.04152.94152.94733,200
Nov 10, 2023151.59152.99150.21152.62152.62915,100
Nov 09, 2023154.52154.52150.61151.16151.161,026,600
Nov 08, 2023151.05154.17151.05152.96152.961,184,000
Nov 07, 2023151.84152.81151.10151.44151.441,116,200
Nov 06, 2023153.44155.23152.30153.13153.131,007,300
Nov 03, 2023153.01155.15152.29152.31152.311,174,800
Nov 02, 2023149.61152.12149.42151.26151.26899,800
Nov 01, 2023147.79148.18145.35147.99147.991,724,800
Oct 31, 2023148.40149.64147.06147.79147.791,454,300
Oct 30, 2023149.47150.00147.00148.95148.951,201,100
Oct 27, 2023148.57149.16146.37148.11148.111,491,300
Oct 26, 2023145.88150.48145.88148.31148.311,891,500
Oct 25, 2023147.52148.06143.29144.60144.601,565,100
Oct 24, 2023143.23148.82142.17147.17147.172,139,300
Oct 23, 2023140.84142.46140.07140.49140.491,807,200
Oct 20, 2023144.00144.96141.15141.36141.361,570,700
Oct 19, 2023145.19147.84143.43143.75143.751,762,300
Oct 18, 2023148.00148.65145.04145.11145.111,575,000
Oct 17, 2023146.97150.46146.58149.56149.561,097,200
Oct 16, 2023149.55150.06147.98149.00149.00879,200
Oct 13, 2023146.68149.00144.82147.06147.061,534,800
Oct 12, 2023153.40153.41146.39147.55147.552,089,400
Oct 11, 2023156.30157.71153.34154.86154.861,258,800
Oct 10, 2023156.74158.85155.79155.90155.901,264,100
Oct 09, 2023157.23157.79154.08155.66155.661,025,100
Oct 06, 2023156.56158.82154.14157.23157.231,539,200
Oct 05, 2023156.00157.72155.33156.43156.431,215,800
Oct 04, 2023156.37158.23155.17156.93156.931,458,300
Oct 03, 2023153.49156.59153.40155.97155.971,487,900
Oct 02, 2023156.46157.89153.81154.78154.781,460,200
Sept 29, 2023158.97159.74155.79156.35156.351,213,600
Sept 28, 2023155.68158.94155.39157.76157.761,232,200
Sept 28, 20230.51 Dividend
Sept 27, 2023153.57157.33152.59155.71155.201,869,700
Sept 26, 2023154.43155.49151.50151.74151.241,270,600
Sept 25, 2023152.87155.76152.39155.25154.741,247,900
Sept 22, 2023152.11155.12151.87153.13152.631,156,200
Sept 21, 2023153.81154.66151.38151.54151.041,205,000
Sept 20, 2023159.54160.13155.22155.39154.881,053,500
Sept 19, 2023155.20158.87155.18158.19157.671,486,800
Sept 18, 2023155.42157.28154.24154.67154.161,643,900
Sept 15, 2023162.23162.74154.90155.42154.914,853,800
Sept 14, 2023164.17165.88162.70165.53164.991,575,500
Sept 13, 2023163.00163.12160.10161.13160.601,110,200
Sept 12, 2023162.22165.10160.90163.02162.491,075,000
Sept 11, 2023167.50168.58162.04163.17162.641,397,900
Sept 08, 2023167.92168.72164.53164.94164.401,424,800
Sept 07, 2023167.02169.63166.63168.90168.351,554,400
Sept 06, 2023169.94171.91165.85168.60168.051,443,500
Sept 05, 2023172.17172.17168.84170.24169.681,446,600
Sept 01, 2023173.99174.92171.32172.58172.01977,300
Aug 31, 2023170.66172.45169.77172.10171.541,264,700
Aug 30, 2023171.63171.68169.96170.26169.70647,100
Aug 29, 2023166.58171.84166.18171.72171.161,047,500
Aug 28, 2023165.42168.29165.12166.94166.39942,900
Aug 25, 2023166.17166.66163.12165.40164.861,017,900
Aug 24, 2023165.08166.82163.07165.02164.481,213,900
Aug 23, 2023167.90168.90166.67167.01166.461,338,600
Aug 22, 2023169.19170.48168.05168.42167.871,035,700
Aug 21, 2023168.62169.18166.48167.66167.11715,100
Aug 18, 2023166.16169.09165.95168.34167.791,050,600
Aug 17, 2023170.02172.30167.22167.93167.381,174,300
Aug 16, 2023168.81171.01168.46168.48167.93895,700
Aug 15, 2023170.39170.86168.21169.25168.701,208,200
Aug 14, 2023170.44174.50167.49172.04171.482,145,200
Aug 11, 2023165.67167.49165.27166.52165.971,053,500
Aug 10, 2023170.00170.77164.33166.26165.721,270,600
Aug 09, 2023170.72171.57169.01169.38168.831,104,500
Aug 08, 2023166.82170.53164.81169.91169.351,120,500
Aug 07, 2023168.77170.89168.17169.26168.71949,400
Aug 04, 2023171.86172.81167.47167.76167.211,299,300
Aug 03, 2023170.00174.73169.42171.78171.221,468,200
Aug 02, 2023170.89172.66169.18169.59169.031,726,000
Aug 01, 2023169.64173.58168.94173.00172.431,268,400
Jul 31, 2023170.72173.47170.08172.09171.531,719,800
Jul 28, 2023169.00170.61166.35168.94168.39979,800
Jul 27, 2023168.19169.93167.36168.43167.881,246,300
Jul 26, 2023169.96172.02166.75168.91168.361,327,400
Jul 25, 2023163.97174.25163.48172.88172.311,861,900
Jul 24, 2023164.78167.76163.68166.65166.101,295,500
Jul 21, 2023166.42166.68163.36163.83163.291,178,400
Jul 20, 2023167.90168.09164.84166.02165.481,164,900
Jul 19, 2023170.01170.09166.07167.12166.571,085,100
Jul 18, 2023167.04171.78166.82171.28170.721,333,400
Jul 17, 2023165.70167.77165.03167.43166.88787,500
Jul 14, 2023169.65169.65164.46166.77166.221,153,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...