Advertisement
Advertisement
U.S. markets open in 6 hours 39 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Nucor Corporation (NUE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
138.59+2.04 (+1.49%)
At close: 04:00PM EDT
138.89 +0.30 (+0.22%)
After hours: 07:46PM EDT
Advertisement
Advertisement
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 2022137.52139.28136.44138.59138.591,530,800
Aug 08, 2022138.60139.97136.04136.55136.551,891,300
Aug 05, 2022132.43138.64132.42136.64136.641,471,300
Aug 04, 2022131.75136.20131.00134.25134.251,678,200
Aug 03, 2022132.27133.05130.86131.40131.401,530,800
Aug 02, 2022133.75134.45129.31132.14132.142,139,700
Aug 01, 2022134.50135.88132.38134.86134.861,550,000
Jul 29, 2022132.02136.12130.71135.80135.803,771,500
Jul 28, 2022127.98132.03127.49130.40130.402,423,900
Jul 27, 2022123.21127.94121.59127.33127.332,339,300
Jul 26, 2022121.43124.29120.64123.31123.311,704,000
Jul 25, 2022121.38123.10120.25122.24122.241,890,900
Jul 22, 2022129.20130.72119.27119.86119.863,445,200
Jul 21, 2022123.09128.57121.19128.52128.523,426,000
Jul 20, 2022117.37118.67115.55117.75117.752,340,300
Jul 19, 2022114.97118.10114.00117.23117.232,204,300
Jul 18, 2022112.85116.26112.57114.47114.472,833,000
Jul 15, 2022109.34110.45107.61110.32110.321,715,700
Jul 14, 2022106.50109.17105.76108.37108.372,247,700
Jul 13, 2022107.66110.48107.04109.71109.711,551,900
Jul 12, 2022107.83111.59107.32109.17109.172,404,100
Jul 11, 2022107.40112.14107.40107.83107.832,448,400
Jul 08, 2022111.95111.95107.47109.01109.011,998,200
Jul 07, 2022110.00112.46108.32110.49110.493,023,600
Jul 06, 2022102.91106.87102.58105.91105.913,228,500
Jul 05, 2022102.00104.65100.13104.60104.602,500,400
Jul 01, 2022104.24107.09103.00105.64105.641,831,000
Jun 30, 2022103.55105.60102.24104.41104.412,142,400
Jun 29, 2022108.33108.40104.22106.25106.251,472,900
Jun 29, 20220.5 Dividend
Jun 28, 2022110.74113.04107.55107.97107.471,920,500
Jun 27, 2022112.45112.45108.74110.06109.551,941,300
Jun 24, 2022107.77111.41106.62111.06110.552,804,700
Jun 23, 2022108.00108.98103.55106.04105.552,211,800
Jun 22, 2022108.33109.30106.02107.84107.343,090,300
Jun 21, 2022119.00119.00112.03112.26111.742,527,100
Jun 17, 2022112.98116.19111.81113.99113.464,626,100
Jun 16, 2022112.70114.98110.77112.57112.053,040,000
Jun 15, 2022118.34121.00113.48116.46115.923,582,400
Jun 14, 2022113.00115.78112.59113.72113.192,681,900
Jun 13, 2022115.85115.98110.96112.27111.753,233,500
Jun 10, 2022120.27122.03118.81120.17119.612,230,000
Jun 09, 2022127.99128.08123.51123.66123.092,393,000
Jun 08, 2022131.62133.16128.82129.86129.261,771,500
Jun 07, 2022128.50134.02127.66133.78133.162,030,700
Jun 06, 2022130.46130.66127.56129.47128.871,633,300
Jun 03, 2022129.29131.38127.93128.71128.111,588,000
Jun 02, 2022132.60134.28130.67131.63131.021,554,500
Jun 01, 2022133.15134.26127.86130.71130.101,954,500
May 31, 2022135.54137.74131.61132.46131.856,387,400
May 27, 2022135.31138.00132.59137.74137.101,927,700
May 26, 2022130.00133.91128.76133.07132.452,015,100
May 25, 2022123.16129.36122.00128.66128.062,221,200
May 24, 2022123.83125.59120.99124.22123.642,056,800
May 23, 2022123.15127.50121.30126.31125.732,613,700
May 20, 2022123.20124.59116.74119.97119.412,869,500
May 19, 2022119.15123.47117.77120.71120.152,310,100
May 18, 2022123.98126.51118.40119.18118.632,382,400
May 17, 2022122.54125.66119.63125.07124.493,727,300
May 16, 2022122.18123.44116.09119.75119.205,034,300
May 13, 2022125.00127.67123.59123.79123.223,377,600
May 12, 2022123.93126.96122.24124.64124.063,342,000
May 11, 2022131.20131.91125.79125.97125.392,460,500
May 10, 2022132.78133.16127.50129.53128.932,968,500
May 09, 2022132.46135.15129.29130.03129.434,802,200
May 06, 2022140.00140.34134.37136.55135.922,818,800
May 05, 2022153.97154.81138.64140.82140.173,674,700
May 04, 2022152.36155.18147.83154.53153.812,206,600
May 03, 2022150.36153.67149.80152.16151.462,560,000
May 02, 2022154.48155.04145.42149.99149.303,789,100
Apr 29, 2022162.65163.93153.29154.78154.066,063,900
Apr 28, 2022159.84161.89154.38160.65159.912,675,400
Apr 27, 2022161.46162.03155.36158.99158.253,270,400
Apr 26, 2022158.30161.59155.08157.03156.303,642,200
Apr 25, 2022157.12162.29152.53158.56157.835,406,400
Apr 22, 2022176.25176.64159.93161.05160.304,993,900
Apr 21, 2022171.49187.90169.40175.59174.787,848,700
Apr 20, 2022170.24173.00167.70169.25168.473,599,700
Apr 19, 2022168.62172.27166.29171.83171.032,906,700
Apr 18, 2022165.80172.07165.67170.33169.542,680,000
Apr 14, 2022163.99166.84163.79165.32164.552,497,600
Apr 13, 2022158.81163.88156.83163.23162.472,777,200
Apr 12, 2022154.76160.43153.75157.24156.512,490,200
Apr 11, 2022151.51156.20150.41152.80152.092,325,800
Apr 08, 2022151.98153.74149.81150.76150.062,624,900
Apr 07, 2022145.50151.86145.50150.91150.212,578,800
Apr 06, 2022147.74150.62143.01146.49145.813,253,800
Apr 05, 2022149.63153.91147.84148.80148.113,068,400
Apr 04, 2022149.51150.16147.75149.52148.831,872,200
Apr 01, 2022151.26153.46147.10149.26148.572,252,500
Mar 31, 2022149.37153.97148.53148.65147.962,972,400
Mar 30, 2022151.10152.62147.55149.47148.782,158,000
Mar 30, 20220.5 Dividend
Mar 29, 2022149.41150.60144.55150.50149.313,362,200
Mar 28, 2022155.56156.29150.67153.85152.632,431,700
Mar 25, 2022152.29157.69151.66157.62156.373,524,100
Mar 24, 2022147.88154.30147.42153.52152.303,966,100
Mar 23, 2022144.00149.15143.89147.14145.973,445,800
Mar 22, 2022143.67147.26142.12144.00142.862,935,600
Mar 21, 2022137.87144.63137.87142.75141.623,825,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement