NYSE - Delayed Quote USD

Nucor Corporation (NUE)

172.76 -1.88 (-1.08%)
At close: 4:00 PM EDT
171.24 -1.52 (-0.88%)
After hours: 4:40 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 175.00 178.28 171.96 172.76 172.76 2,292,486
Apr 23, 2024 177.70 183.95 174.40 174.64 174.64 4,855,700
Apr 22, 2024 190.98 193.61 188.47 191.63 191.63 1,609,800
Apr 19, 2024 191.10 191.82 189.13 191.36 191.36 1,622,600
Apr 18, 2024 194.16 194.16 188.95 190.77 190.77 1,051,900
Apr 17, 2024 194.32 195.96 191.62 192.78 192.78 1,152,500
Apr 16, 2024 191.25 193.26 189.33 192.11 192.11 1,142,900
Apr 15, 2024 197.10 197.79 192.75 194.01 194.01 855,100
Apr 12, 2024 197.24 198.99 193.02 194.53 194.53 1,186,200
Apr 11, 2024 198.48 199.15 196.59 197.34 197.34 781,900
Apr 10, 2024 199.05 199.05 195.48 198.18 198.18 806,200
Apr 9, 2024 202.44 203.00 197.12 199.88 199.88 908,600
Apr 8, 2024 202.08 202.45 199.72 200.88 200.88 912,500
Apr 5, 2024 198.73 201.47 197.96 200.97 200.97 563,600
Apr 4, 2024 201.10 202.42 198.28 199.10 199.10 819,900
Apr 3, 2024 198.68 202.89 197.31 200.15 200.15 1,308,600
Apr 2, 2024 199.85 199.96 196.28 198.37 198.37 1,012,000
Apr 1, 2024 199.72 201.52 197.89 200.00 200.00 907,300
Mar 28, 2024 198.70 199.00 196.50 197.90 197.90 1,051,900
Mar 27, 2024 0.54 Dividend
Mar 27, 2024 195.00 198.63 194.58 198.56 198.56 859,000
Mar 26, 2024 195.66 196.88 193.82 194.06 193.52 1,015,600
Mar 25, 2024 195.74 198.61 195.25 195.48 194.94 951,100
Mar 22, 2024 196.94 197.98 194.21 194.44 193.90 873,300
Mar 21, 2024 195.00 197.23 193.22 196.38 195.83 1,591,500
Mar 20, 2024 190.93 194.65 189.78 193.50 192.96 1,090,200
Mar 19, 2024 190.26 192.24 189.27 190.95 190.42 1,094,800
Mar 18, 2024 189.87 191.93 188.29 189.80 189.27 1,083,000
Mar 15, 2024 182.20 188.93 180.90 188.48 187.96 3,369,300
Mar 14, 2024 183.13 184.16 180.53 182.09 181.58 1,487,500
Mar 13, 2024 184.45 185.64 181.68 184.10 183.59 1,825,500
Mar 12, 2024 185.93 186.27 181.70 182.89 182.38 1,073,400
Mar 11, 2024 184.28 185.22 180.60 184.82 184.31 1,169,900
Mar 8, 2024 187.32 189.84 185.24 185.82 185.30 1,210,600
Mar 7, 2024 186.35 188.95 185.61 186.41 185.89 945,400
Mar 6, 2024 186.18 187.93 184.44 184.65 184.14 1,038,200
Mar 5, 2024 185.60 186.71 183.10 184.80 184.29 1,348,000
Mar 4, 2024 191.00 192.76 186.34 187.16 186.64 1,306,500
Mar 1, 2024 192.44 195.00 189.11 190.70 190.17 1,420,100
Feb 29, 2024 192.63 193.31 191.15 192.30 191.76 1,998,500
Feb 28, 2024 191.68 193.88 191.00 192.19 191.66 963,300
Feb 27, 2024 192.02 193.91 191.23 193.12 192.58 1,234,000
Feb 26, 2024 189.45 192.86 189.25 191.59 191.06 1,298,100
Feb 23, 2024 187.16 190.85 186.20 189.99 189.46 1,095,600
Feb 22, 2024 184.67 188.00 184.67 186.65 186.13 1,259,300
Feb 21, 2024 183.99 184.56 182.81 184.36 183.85 885,400
Feb 20, 2024 183.62 185.24 182.68 183.99 183.48 1,421,600
Feb 16, 2024 186.81 189.58 184.63 185.58 185.06 1,908,000
Feb 15, 2024 181.42 187.00 180.77 186.36 185.84 1,194,000
Feb 14, 2024 180.23 182.71 179.69 181.06 180.56 1,357,900
Feb 13, 2024 183.46 183.71 178.22 179.48 178.98 1,530,700
Feb 12, 2024 186.60 187.99 185.58 186.10 185.58 1,171,800
Feb 9, 2024 186.56 187.10 185.16 186.54 186.02 1,198,700
Feb 8, 2024 185.92 187.39 184.56 186.29 185.77 1,003,900
Feb 7, 2024 182.35 187.82 182.35 186.21 185.69 1,663,700
Feb 6, 2024 182.23 183.32 181.07 181.35 180.85 1,264,900
Feb 5, 2024 182.12 183.24 181.23 182.31 181.80 1,508,800
Feb 2, 2024 185.60 185.60 182.83 183.39 182.88 2,097,100
Feb 1, 2024 187.94 189.87 185.21 185.62 185.10 2,250,100
Jan 31, 2024 188.90 190.96 186.56 186.93 186.41 3,037,400
Jan 30, 2024 178.00 190.74 176.88 188.90 188.37 3,647,800
Jan 29, 2024 175.50 177.09 173.13 176.64 176.15 2,203,700
Jan 26, 2024 175.20 177.24 174.12 175.10 174.61 1,370,600
Jan 25, 2024 173.97 175.63 172.59 174.70 174.21 1,624,200
Jan 24, 2024 172.80 173.73 171.30 172.63 172.15 1,379,600
Jan 23, 2024 172.07 174.32 171.71 171.74 171.26 1,479,600
Jan 22, 2024 166.07 170.77 166.04 170.44 169.97 1,642,900
Jan 19, 2024 166.38 168.21 165.29 166.79 166.33 1,219,500
Jan 18, 2024 170.46 170.79 165.91 166.40 165.94 2,470,000
Jan 17, 2024 169.34 171.68 168.57 169.05 168.58 1,632,700
Jan 16, 2024 168.89 171.09 167.60 170.80 170.32 1,534,700
Jan 12, 2024 168.43 170.23 167.52 168.89 168.42 774,100
Jan 11, 2024 168.86 169.63 166.68 168.19 167.72 824,000
Jan 10, 2024 167.11 169.12 166.68 168.86 168.39 1,203,300
Jan 9, 2024 171.20 171.88 166.93 167.11 166.64 2,199,000
Jan 8, 2024 170.07 172.88 167.28 172.75 172.27 1,274,700
Jan 5, 2024 171.44 172.62 169.87 170.57 170.10 1,489,800
Jan 4, 2024 176.53 177.62 171.94 172.07 171.59 1,809,100
Jan 3, 2024 173.00 178.04 172.44 176.57 176.08 1,624,200
Jan 2, 2024 173.69 176.53 173.34 175.43 174.94 1,208,000
Dec 29, 2023 175.00 175.43 173.52 174.04 173.56 903,600
Dec 28, 2023 0.54 Dividend
Dec 28, 2023 176.52 177.18 174.94 175.19 174.70 1,002,300
Dec 27, 2023 178.12 178.86 177.28 177.87 176.84 855,800
Dec 26, 2023 178.07 179.17 177.76 178.25 177.21 477,000
Dec 22, 2023 177.00 178.91 176.98 178.06 177.03 927,400
Dec 21, 2023 177.45 178.18 176.00 176.62 175.59 955,900
Dec 20, 2023 176.83 179.29 175.66 175.69 174.67 1,543,500
Dec 19, 2023 174.78 178.16 173.22 177.86 176.83 1,718,200
Dec 18, 2023 175.72 178.17 173.54 174.22 173.21 1,994,800
Dec 15, 2023 171.34 175.53 169.50 172.82 171.82 3,915,600
Dec 14, 2023 164.60 171.23 162.94 170.85 169.86 2,399,500
Dec 13, 2023 163.76 167.69 161.91 166.72 165.75 1,469,800
Dec 12, 2023 165.03 166.33 162.34 163.76 162.81 1,063,300
Dec 11, 2023 160.58 164.78 159.02 164.58 163.62 1,321,300
Dec 8, 2023 162.61 165.06 161.85 162.09 161.15 928,500
Dec 7, 2023 162.82 164.25 161.51 163.22 162.27 1,228,100
Dec 6, 2023 165.12 166.85 162.00 162.24 161.30 1,532,000
Dec 5, 2023 166.83 166.83 163.54 165.76 164.80 1,476,700
Dec 4, 2023 169.00 170.30 167.33 167.40 166.43 1,580,600
Dec 1, 2023 171.47 172.81 169.77 170.41 169.42 2,038,800
Nov 30, 2023 164.65 170.78 164.18 169.97 168.98 5,483,700
Nov 29, 2023 161.55 163.86 161.13 163.78 162.83 1,252,600
Nov 28, 2023 161.04 163.45 160.30 161.16 160.22 1,472,500
Nov 27, 2023 156.82 161.74 156.38 161.23 160.29 1,349,400
Nov 24, 2023 157.58 157.99 155.72 157.16 156.25 435,100
Nov 22, 2023 157.70 158.04 155.91 157.40 156.49 695,000
Nov 21, 2023 156.84 159.24 156.06 157.79 156.87 1,021,800
Nov 20, 2023 156.92 158.74 156.84 157.05 156.14 856,600
Nov 17, 2023 156.39 157.28 155.57 156.76 155.85 983,100
Nov 16, 2023 156.02 157.09 152.63 154.94 154.04 1,334,800
Nov 15, 2023 155.49 157.33 155.39 156.57 155.66 820,100
Nov 14, 2023 155.00 156.30 154.00 154.98 154.08 1,239,700
Nov 13, 2023 152.27 153.38 151.04 152.94 152.05 733,200
Nov 10, 2023 151.59 152.99 150.21 152.62 151.73 915,100
Nov 9, 2023 154.52 154.52 150.61 151.16 150.28 1,026,600
Nov 8, 2023 151.05 154.17 151.05 152.96 152.07 1,184,000
Nov 7, 2023 151.84 152.81 151.10 151.44 150.56 1,116,200
Nov 6, 2023 153.44 155.23 152.30 153.13 152.24 1,007,300
Nov 3, 2023 153.01 155.15 152.29 152.31 151.43 1,174,800
Nov 2, 2023 149.61 152.12 149.42 151.26 150.38 899,800
Nov 1, 2023 147.79 148.18 145.35 147.99 147.13 1,724,800
Oct 31, 2023 148.40 149.64 147.06 147.79 146.93 1,454,300
Oct 30, 2023 149.47 150.00 147.00 148.95 148.08 1,201,100
Oct 27, 2023 148.57 149.16 146.37 148.11 147.25 1,491,300
Oct 26, 2023 145.88 150.48 145.88 148.31 147.45 1,891,500
Oct 25, 2023 147.52 148.06 143.29 144.60 143.76 1,565,100
Oct 24, 2023 143.23 148.82 142.17 147.17 146.31 2,139,300
Oct 23, 2023 140.84 142.46 140.07 140.49 139.67 1,807,200
Oct 20, 2023 144.00 144.96 141.15 141.36 140.54 1,570,700
Oct 19, 2023 145.19 147.84 143.43 143.75 142.91 1,762,300
Oct 18, 2023 148.00 148.65 145.04 145.11 144.27 1,575,000
Oct 17, 2023 146.97 150.46 146.58 149.56 148.69 1,097,200
Oct 16, 2023 149.55 150.06 147.98 149.00 148.13 879,200
Oct 13, 2023 146.68 149.00 144.82 147.06 146.21 1,534,800
Oct 12, 2023 153.40 153.41 146.39 147.55 146.69 2,089,400
Oct 11, 2023 156.30 157.71 153.34 154.86 153.96 1,258,800
Oct 10, 2023 156.74 158.85 155.79 155.90 154.99 1,264,100
Oct 9, 2023 157.23 157.79 154.08 155.66 154.76 1,025,100
Oct 6, 2023 156.56 158.82 154.14 157.23 156.32 1,539,200
Oct 5, 2023 156.00 157.72 155.33 156.43 155.52 1,215,800
Oct 4, 2023 156.37 158.23 155.17 156.93 156.02 1,458,300
Oct 3, 2023 153.49 156.59 153.40 155.97 155.06 1,487,900
Oct 2, 2023 156.46 157.89 153.81 154.78 153.88 1,460,200
Sep 29, 2023 158.97 159.74 155.79 156.35 155.44 1,213,600
Sep 28, 2023 0.51 Dividend
Sep 28, 2023 155.68 158.94 155.39 157.76 156.84 1,232,200
Sep 27, 2023 153.57 157.33 152.59 155.71 154.30 1,869,700
Sep 26, 2023 154.43 155.49 151.50 151.74 150.36 1,270,600
Sep 25, 2023 152.87 155.76 152.39 155.25 153.84 1,247,900
Sep 22, 2023 152.11 155.12 151.87 153.13 151.74 1,156,200
Sep 21, 2023 153.81 154.66 151.38 151.54 150.17 1,205,000
Sep 20, 2023 159.54 160.13 155.22 155.39 153.98 1,053,500
Sep 19, 2023 155.20 158.87 155.18 158.19 156.76 1,486,800
Sep 18, 2023 155.42 157.28 154.24 154.67 153.27 1,643,900
Sep 15, 2023 162.23 162.74 154.90 155.42 154.01 4,853,800
Sep 14, 2023 164.17 165.88 162.70 165.53 164.03 1,575,500
Sep 13, 2023 163.00 163.12 160.10 161.13 159.67 1,110,200
Sep 12, 2023 162.22 165.10 160.90 163.02 161.54 1,075,000
Sep 11, 2023 167.50 168.58 162.04 163.17 161.69 1,397,900
Sep 8, 2023 167.92 168.72 164.53 164.94 163.44 1,424,800
Sep 7, 2023 167.02 169.63 166.63 168.90 167.37 1,554,400
Sep 6, 2023 169.94 171.91 165.85 168.60 167.07 1,443,500
Sep 5, 2023 172.17 172.17 168.84 170.24 168.70 1,446,600
Sep 1, 2023 173.99 174.92 171.32 172.58 171.02 977,300
Aug 31, 2023 170.66 172.45 169.77 172.10 170.54 1,264,700
Aug 30, 2023 171.63 171.68 169.96 170.26 168.72 647,100
Aug 29, 2023 166.58 171.84 166.18 171.72 170.16 1,047,500
Aug 28, 2023 165.42 168.29 165.12 166.94 165.43 942,900
Aug 25, 2023 166.17 166.66 163.12 165.40 163.90 1,017,900
Aug 24, 2023 165.08 166.82 163.07 165.02 163.52 1,213,900
Aug 23, 2023 167.90 168.90 166.67 167.01 165.50 1,338,600
Aug 22, 2023 169.19 170.48 168.05 168.42 166.89 1,035,700
Aug 21, 2023 168.62 169.18 166.48 167.66 166.14 715,100
Aug 18, 2023 166.16 169.09 165.95 168.34 166.81 1,050,600
Aug 17, 2023 170.02 172.30 167.22 167.93 166.41 1,174,300
Aug 16, 2023 168.81 171.01 168.46 168.48 166.95 895,700
Aug 15, 2023 170.39 170.86 168.21 169.25 167.72 1,208,200
Aug 14, 2023 170.44 174.50 167.49 172.04 170.48 2,145,200
Aug 11, 2023 165.67 167.49 165.27 166.52 165.01 1,053,500
Aug 10, 2023 170.00 170.77 164.33 166.26 164.75 1,270,600
Aug 9, 2023 170.72 171.57 169.01 169.38 167.84 1,104,500
Aug 8, 2023 166.82 170.53 164.81 169.91 168.37 1,120,500
Aug 7, 2023 168.77 170.89 168.17 169.26 167.73 949,400
Aug 4, 2023 171.86 172.81 167.47 167.76 166.24 1,299,300
Aug 3, 2023 170.00 174.73 169.42 171.78 170.22 1,468,200
Aug 2, 2023 170.89 172.66 169.18 169.59 168.05 1,726,000
Aug 1, 2023 169.64 173.58 168.94 173.00 171.43 1,268,400
Jul 31, 2023 170.72 173.47 170.08 172.09 170.53 1,719,800
Jul 28, 2023 169.00 170.61 166.35 168.94 167.41 979,800
Jul 27, 2023 168.19 169.93 167.36 168.43 166.90 1,246,300
Jul 26, 2023 169.96 172.02 166.75 168.91 167.38 1,327,400
Jul 25, 2023 163.97 174.25 163.48 172.88 171.31 1,861,900
Jul 24, 2023 164.78 167.76 163.68 166.65 165.14 1,295,500
Jul 21, 2023 166.42 166.68 163.36 163.83 162.34 1,178,400
Jul 20, 2023 167.90 168.09 164.84 166.02 164.51 1,164,900
Jul 19, 2023 170.01 170.09 166.07 167.12 165.60 1,085,100
Jul 18, 2023 167.04 171.78 166.82 171.28 169.73 1,333,400
Jul 17, 2023 165.70 167.77 165.03 167.43 165.91 787,500
Jul 14, 2023 169.65 169.65 164.46 166.77 165.26 1,153,300
Jul 13, 2023 170.87 171.02 168.96 169.26 167.73 904,100
Jul 12, 2023 170.00 172.30 169.48 169.67 168.13 1,134,800
Jul 11, 2023 165.06 168.55 164.32 168.34 166.81 1,240,500
Jul 10, 2023 160.96 164.43 160.61 164.16 162.67 979,400
Jul 7, 2023 160.46 164.97 160.07 161.95 160.48 1,560,600
Jul 6, 2023 158.89 161.99 156.68 160.12 158.67 1,913,600
Jul 5, 2023 163.94 165.39 159.97 160.45 159.00 2,577,700
Jul 3, 2023 163.73 167.14 163.01 165.61 164.11 765,500
Jun 30, 2023 164.19 164.54 161.75 163.98 162.49 1,239,600
Jun 29, 2023 0.51 Dividend
Jun 29, 2023 160.32 163.45 160.32 163.33 161.85 880,200
Jun 28, 2023 159.40 161.62 158.56 161.12 159.15 1,730,300
Jun 27, 2023 156.20 161.59 156.04 160.77 158.81 1,288,600
Jun 26, 2023 154.64 158.11 154.40 155.37 153.47 1,128,600
Jun 23, 2023 151.33 154.50 150.85 153.79 151.91 1,449,500
Jun 22, 2023 151.71 153.54 150.42 153.33 151.46 1,103,800
Jun 21, 2023 149.38 153.84 148.79 151.90 150.05 1,203,800
Jun 20, 2023 149.63 150.13 147.52 149.52 147.70 1,191,100
Jun 16, 2023 151.91 152.61 149.45 151.41 149.56 3,178,700
Jun 15, 2023 150.01 152.76 149.56 151.18 149.34 1,030,100
Jun 14, 2023 155.92 156.76 149.52 150.64 148.80 1,620,400
Jun 13, 2023 150.00 154.54 149.35 154.37 152.49 1,681,900
Jun 12, 2023 145.01 149.03 143.87 148.48 146.67 1,229,400
Jun 9, 2023 147.00 147.25 144.63 145.55 143.77 1,090,800
Jun 8, 2023 148.58 149.53 145.07 146.84 145.05 1,258,400
Jun 7, 2023 143.64 148.48 143.64 147.93 146.12 1,869,000
Jun 6, 2023 139.29 143.97 138.90 143.51 141.76 1,180,400
Jun 5, 2023 141.00 143.66 138.32 140.94 139.22 1,862,900
Jun 2, 2023 138.43 141.87 137.90 141.29 139.57 2,139,100
Jun 1, 2023 133.79 134.01 131.90 133.03 131.41 1,498,300
May 31, 2023 131.47 132.65 129.79 132.06 130.45 2,394,300
May 30, 2023 135.19 135.92 132.03 133.01 131.39 1,074,600
May 26, 2023 135.05 137.39 134.68 136.14 134.48 992,600
May 25, 2023 133.56 135.43 132.79 134.69 133.05 1,276,900
May 24, 2023 136.20 136.20 132.64 133.37 131.74 1,539,400
May 23, 2023 137.31 137.75 133.60 136.92 135.25 1,930,600
May 22, 2023 139.15 140.69 138.28 139.96 138.25 1,260,800
May 19, 2023 141.46 141.88 137.87 138.67 136.98 1,329,100
May 18, 2023 138.46 140.53 137.39 140.28 138.57 1,140,800
May 17, 2023 139.01 140.34 137.85 139.64 137.94 1,074,100
May 16, 2023 139.79 139.95 136.42 136.78 135.11 974,400
May 15, 2023 140.16 140.88 138.70 140.48 138.77 1,164,900
May 12, 2023 138.62 140.46 137.83 139.08 137.38 1,432,000
May 11, 2023 133.97 138.19 133.41 137.51 135.83 2,507,800
May 10, 2023 142.38 143.00 134.72 137.62 135.94 1,812,200
May 9, 2023 140.33 141.92 139.75 140.17 138.46 1,622,200
May 8, 2023 144.84 145.30 141.00 141.62 139.89 1,124,300
May 5, 2023 142.38 144.41 141.49 142.32 140.58 2,149,400
May 4, 2023 144.96 146.56 138.88 139.88 138.17 2,831,600
May 3, 2023 147.31 150.33 146.14 146.19 144.41 1,490,800
May 2, 2023 147.61 148.25 143.19 146.56 144.77 1,782,300
May 1, 2023 148.95 149.94 147.68 148.01 146.20 915,200
Apr 28, 2023 147.01 148.50 145.69 148.18 146.37 1,645,500
Apr 27, 2023 145.36 148.50 144.19 148.29 146.48 1,442,200
Apr 26, 2023 148.17 148.50 143.67 144.50 142.74 2,033,500
Apr 25, 2023 152.23 152.68 147.87 147.95 146.14 1,744,600

Related Tickers

CLF Cleveland-Cliffs Inc.
18.32
-1.24%
 
STLD Steel Dynamics, Inc.
129.92
-3.16%
 
X United States Steel Corporation
36.60
-3.53%
 
MT ArcelorMittal S.A.
25.20
+0.04%
 
RS Reliance, Inc.
313.56
-0.12%
 
CMC Commercial Metals Company
53.70
-1.38%
 
GGB Gerdau S.A.
3.5600
-2.73%
 
TX Ternium S.A.
42.15
-1.10%
 
PKX POSCO Holdings Inc.
71.38
-0.14%
 
MSB Mesabi Trust
17.27
-0.86%