NUE - Nucor Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201955.4756.9154.9356.7156.714,004,800
Jul 18, 201955.0855.2754.1454.6954.692,482,600
Jul 17, 201955.3455.5454.4754.7054.702,043,900
Jul 16, 201955.3756.3855.1055.5655.562,215,800
Jul 15, 201955.5455.7154.7255.2355.231,478,100
Jul 12, 201954.4055.2854.2555.1755.171,906,600
Jul 11, 201953.9854.2553.3654.1054.102,035,600
Jul 10, 201954.9755.1954.1354.1754.171,529,300
Jul 09, 201954.1254.6253.5854.5254.523,120,900
Jul 08, 201955.0555.3854.2354.5554.552,001,400
Jul 05, 201954.7555.5154.4655.3155.311,822,700
Jul 03, 201955.3055.4855.0655.2955.29910,600
Jul 02, 201955.3755.4055.0055.1455.141,831,000
Jul 01, 201955.5955.8355.1855.6755.671,697,200
Jun 28, 201954.9055.1554.4155.1055.102,259,300
Jun 27, 201954.9955.1154.3654.5754.571,593,900
Jun 27, 20190.4 Dividend
Jun 26, 201954.8355.4354.2855.1254.723,326,900
Jun 25, 201954.0355.2153.7954.2953.903,280,500
Jun 24, 201953.7854.2253.1453.7453.352,439,600
Jun 21, 201953.9854.3853.6753.9453.554,127,000
Jun 20, 201954.9955.4153.4253.8153.423,689,600
Jun 19, 201953.7454.7953.5354.2553.865,546,800
Jun 18, 201951.3053.1851.3052.6252.242,863,200
Jun 17, 201951.0051.5650.3050.7550.382,588,500
Jun 14, 201951.9152.1551.5451.7051.321,553,600
Jun 13, 201951.4152.4451.3552.1451.761,973,500
Jun 12, 201951.5851.8251.0551.1350.761,674,700
Jun 11, 201952.1252.2951.4651.7451.362,211,700
Jun 10, 201951.1151.6650.7950.9450.574,174,400
Jun 07, 201950.4651.0549.8550.8450.472,243,900
Jun 06, 201950.7050.9750.0350.4250.053,471,400
Jun 05, 201950.3050.6049.5650.5950.222,824,200
Jun 04, 201950.2550.4349.5850.1549.793,760,100
Jun 03, 201948.0049.8247.9949.7849.423,432,400
May 31, 201947.7348.5447.1348.0047.653,610,000
May 30, 201950.1150.7549.1249.2848.922,921,300
May 29, 201950.4451.0050.1750.7650.392,870,800
May 28, 201951.1651.4750.5651.0150.643,851,400
May 24, 201952.0052.3551.1251.1650.791,836,700
May 23, 201951.9051.9151.0051.3951.022,553,000
May 22, 201953.2453.5052.5052.8852.502,003,400
May 21, 201953.1053.9152.9453.6853.291,771,000
May 20, 201952.9353.2552.5552.6252.241,939,900
May 17, 201953.9654.2252.5153.2952.902,709,800
May 16, 201955.1855.4454.6354.9854.581,173,000
May 15, 201954.1555.1153.8854.8754.471,409,600
May 14, 201954.9155.5254.6355.1854.781,837,600
May 13, 201955.4055.8054.0454.6954.293,261,900
May 10, 201956.3856.9355.7856.8056.391,950,900
May 09, 201955.4956.7454.9956.5656.152,146,400
May 08, 201955.8857.1855.8356.4256.012,770,100
May 07, 201956.2056.5255.4556.1855.772,182,400
May 06, 201956.3456.9556.1456.6856.271,680,200
May 03, 201956.4057.9256.3857.6557.232,104,800
May 02, 201955.6056.3855.3155.9055.492,404,700
May 01, 201956.9657.2255.7555.8555.442,237,600
Apr 30, 201956.7957.3556.3757.0756.662,729,500
Apr 29, 201956.2056.9455.9956.8856.472,300,000
Apr 26, 201957.3857.5356.3156.3955.982,260,300
Apr 25, 201958.2858.7057.2057.4056.982,598,400
Apr 24, 201958.3759.1958.0858.3257.902,805,900
Apr 23, 201957.6858.9756.7958.6258.194,806,300
Apr 22, 201957.5357.6556.7756.9856.572,421,900
Apr 18, 201958.0258.1957.3457.5057.083,601,400
Apr 17, 201958.8459.3057.9458.0057.582,260,900
Apr 16, 201958.1258.3957.8358.2257.801,754,900
Apr 15, 201958.5058.5057.7957.9057.481,993,800
Apr 12, 201958.4058.8757.9958.5458.122,208,300
Apr 11, 201958.2458.4157.3157.6757.252,387,200
Apr 10, 201958.9559.0757.8658.2357.812,069,400
Apr 09, 201960.0860.0858.7658.8458.411,930,500
Apr 08, 201960.7060.7060.0960.4860.041,728,900
Apr 05, 201960.8961.1760.4160.6960.251,843,600
Apr 04, 201960.7260.9260.3860.7060.261,773,900
Apr 03, 201960.0960.8660.0360.5860.142,380,000
Apr 02, 201959.9259.9259.0259.4959.061,675,300
Apr 01, 201959.2159.7558.7559.7159.282,350,100
Mar 29, 201958.1158.8058.0458.3557.932,882,400
Mar 28, 201957.6257.8056.9557.6257.201,587,800
Mar 28, 20190.4 Dividend
Mar 27, 201957.0057.6656.8257.5856.772,306,100
Mar 26, 201957.4457.5456.5556.9456.131,926,900
Mar 25, 201956.9557.4956.4656.8856.071,504,000
Mar 22, 201958.2358.3556.6857.0056.192,190,600
Mar 21, 201957.7659.0257.6358.8257.991,612,400
Mar 20, 201959.0159.0157.3258.1557.331,622,300
Mar 19, 201959.2859.7058.6358.9758.142,448,800
Mar 18, 201958.8759.4958.5558.9158.082,606,400
Mar 15, 201958.7959.3158.1758.5357.704,344,000
Mar 14, 201959.1959.2158.6858.8257.992,536,300
Mar 13, 201959.5359.8559.2459.5058.662,048,200
Mar 12, 201959.1959.6158.9659.0658.221,753,400
Mar 11, 201957.5858.9957.3458.9758.142,691,100
Mar 08, 201958.4758.4757.6057.7956.972,013,800
Mar 07, 201959.5059.6058.9059.0158.172,631,200
Mar 06, 201960.4860.5559.6259.6558.811,807,300
Mar 05, 201960.7860.9160.2560.3759.521,821,100
Mar 04, 201960.5061.2660.0160.8559.992,076,500
Mar 01, 201960.7861.1159.8860.3759.522,004,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...