NUE - Nucor Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201760.2760.3959.2360.1160.116,442,165
Dec 14, 201761.4962.1859.5059.5459.543,914,300
Dec 13, 201761.7062.0061.0461.8561.852,951,100
Dec 12, 201761.8262.1260.9061.9561.954,733,000
Dec 11, 201760.5161.5760.1061.2761.275,465,400
Dec 08, 201759.9060.9559.0560.1760.175,874,700
Dec 07, 201758.1158.6757.9858.5958.592,227,300
Dec 06, 201758.1959.1057.9257.9457.942,899,100
Dec 05, 201758.4858.4857.3857.6457.642,425,200
Dec 04, 201757.9659.6657.9458.8258.823,643,700
Dec 01, 201757.7558.2756.4757.3057.303,614,900
Nov 30, 201757.3658.4357.2057.5057.506,640,900
Nov 29, 201756.2957.7156.2757.3657.362,208,600
Nov 28, 201755.8956.4355.5156.2856.281,830,900
Nov 27, 201755.9456.0055.1755.8555.851,763,000
Nov 24, 201756.4456.6055.8455.9355.93421,200
Nov 22, 201756.1956.6156.0056.1556.15995,200
Nov 21, 201755.7356.2355.6855.9855.981,434,800
Nov 20, 201754.7455.6354.6055.5655.561,517,800
Nov 17, 201754.5055.0954.3254.8054.801,405,800
Nov 16, 201755.3055.3554.4054.7954.791,650,500
Nov 15, 201754.2855.1753.7154.9454.942,428,700
Nov 14, 201755.3855.4954.4054.8654.861,815,300
Nov 13, 201755.3756.0355.1055.7055.701,836,600
Nov 10, 201756.7356.8655.3855.8355.832,551,600
Nov 09, 201757.0957.1756.3556.5256.521,954,400
Nov 08, 201757.5157.8557.0857.7057.701,284,800
Nov 07, 201757.8557.9657.4057.6957.691,163,000
Nov 06, 201758.3058.7757.8757.9857.981,486,000
Nov 03, 201758.5258.5257.6758.0058.001,955,700
Nov 02, 201758.8659.1158.2158.4558.451,471,200
Nov 01, 201758.6859.9658.4658.8058.802,238,100
Oct 31, 201758.0458.4957.7257.8357.833,763,700
Oct 30, 201759.0459.1758.4158.4758.472,581,800
Oct 27, 201759.1359.8758.8359.4959.492,455,700
Oct 26, 201759.3159.8158.8459.7359.732,461,500
Oct 25, 201759.6359.7258.8958.9958.992,926,000
Oct 24, 201759.6459.9659.3659.7859.783,123,000
Oct 23, 201760.0060.5459.4459.4559.452,968,900
Oct 20, 201759.0560.2759.0260.0060.003,982,200
Oct 19, 201756.7058.6556.0158.6258.623,268,000
Oct 18, 201757.3157.6457.1357.2857.282,048,000
Oct 17, 201757.1557.6456.9157.1157.112,107,700
Oct 16, 201758.7358.7657.0057.2157.211,759,000
Oct 13, 201758.2058.6657.8858.3158.312,268,300
Oct 12, 201756.9957.6756.6157.4257.422,213,100
Oct 11, 201755.5857.3455.4757.3457.343,523,900
Oct 10, 201755.5655.9155.1755.3755.371,270,900
Oct 09, 201756.0656.1454.9355.4055.402,116,200
Oct 06, 201756.4156.4755.7456.1556.151,433,500
Oct 05, 201756.5556.9056.2556.6756.672,700,700
Oct 04, 201756.0056.5155.7356.1156.112,131,500
Oct 03, 201756.2056.2755.2755.9655.963,030,500
Oct 02, 201755.4856.3355.4356.0556.052,796,200
Sep 29, 201755.3656.1055.1556.0456.041,906,200
Sep 28, 201754.8055.5854.3755.4955.493,139,900
Sep 28, 20170.378 Dividend
Sep 27, 201754.4255.6554.1955.6155.232,124,100
Sep 26, 201754.3554.8654.0754.0953.721,506,200
Sep 25, 201754.4354.7353.4254.3053.932,156,300
Sep 22, 201753.8254.8053.7954.5354.162,397,800
Sep 21, 201755.6456.0454.3254.5154.142,340,000
Sep 20, 201755.2956.3155.2655.9855.602,800,600
Sep 19, 201754.2755.3353.8055.1154.742,685,900
Sep 18, 201753.5854.5653.3454.2753.902,479,300
Sep 15, 201753.4554.2653.1853.5053.143,595,300
Sep 14, 201754.1654.2353.3353.9653.592,520,300
Sep 13, 201753.2253.7353.1653.6053.242,267,400
Sep 12, 201753.4253.5351.6753.4853.124,157,100
Sep 11, 201755.0055.0653.7653.9753.602,706,900
Sep 08, 201753.9554.9653.5554.5554.182,552,700
Sep 07, 201755.2555.3853.9554.2653.891,944,100
Sep 06, 201754.9355.5554.8355.3154.931,615,600
Sep 05, 201755.6556.1954.2954.7954.422,489,600
Sep 01, 201755.6155.8355.1755.5055.121,935,000
Aug 31, 201756.1056.2555.0555.1154.741,714,400
Aug 30, 201754.9355.9654.6355.6855.301,504,100
Aug 29, 201754.2755.4753.8554.9354.561,884,000
Aug 28, 201754.9154.9454.0354.5854.211,675,500
Aug 25, 201754.9455.0054.0854.7154.341,671,800
Aug 24, 201754.9755.1954.3054.5954.221,423,600
Aug 23, 201754.2755.2054.1254.9154.541,350,900
Aug 22, 201754.0954.6753.7054.6554.281,724,200
Aug 21, 201754.2954.4753.6053.7353.361,487,300
Aug 18, 201754.3354.6354.0254.1153.742,279,500
Aug 17, 201756.0056.0654.3454.3553.982,840,500
Aug 16, 201755.9156.8655.8356.7356.342,521,100
Aug 15, 201755.8156.2355.3855.5755.191,359,600
Aug 14, 201755.6356.0055.2955.7255.342,379,300
Aug 11, 201756.2256.6455.3055.3754.992,179,900
Aug 10, 201756.5157.2956.3056.5456.162,246,100
Aug 09, 201757.4157.4856.7457.1456.751,807,900
Aug 08, 201757.7258.0756.8657.5557.161,763,900
Aug 07, 201757.9658.1357.3757.8657.471,907,200
Aug 04, 201757.4657.5456.9057.4857.091,259,300
Aug 03, 201756.7757.4256.6557.1156.721,333,500
Aug 02, 201756.7157.0156.0056.8856.492,400,800
Aug 01, 201757.8757.9556.7657.1556.761,862,800
Jul 31, 201757.9658.0757.2157.6757.282,392,700
Jul 28, 201758.2858.2957.0557.4657.072,966,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...