NUE - Nucor Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202053.6454.0053.2653.8153.812,341,300
Jan 16, 202053.8053.8053.1753.3553.351,782,500
Jan 15, 202053.6854.0053.2353.4353.431,196,100
Jan 14, 202053.3854.1053.3254.0054.001,845,200
Jan 13, 202052.9953.9852.8853.3753.371,951,100
Jan 10, 202053.5053.7952.6452.7752.771,646,000
Jan 09, 202053.7553.8253.0753.5053.502,672,800
Jan 08, 202053.8554.3653.6353.6853.682,130,200
Jan 07, 202053.7554.5953.6153.8153.812,559,000
Jan 06, 202054.2154.6353.7653.9353.932,239,000
Jan 03, 202054.5054.9354.2354.3954.392,837,400
Jan 02, 202056.8356.8655.0655.1255.122,466,800
Dec 31, 201955.9156.4555.8256.2856.281,445,400
Dec 30, 201956.3756.4655.8556.0856.081,262,500
Dec 30, 20190.403 Dividend
Dec 27, 201956.9356.9956.5156.6856.281,370,200
Dec 26, 201956.8456.9156.1156.8056.401,274,700
Dec 24, 201956.8457.2256.5356.6656.26725,700
Dec 23, 201956.8357.0056.4556.7756.371,205,200
Dec 20, 201956.7357.3456.3556.8956.495,240,400
Dec 19, 201957.1657.2556.4556.5356.131,410,900
Dec 18, 201957.2057.2056.5157.0456.631,341,700
Dec 17, 201956.4457.2056.4157.1756.761,363,600
Dec 16, 201957.1257.3856.3656.4956.092,360,900
Dec 13, 201957.8058.0856.4756.4756.072,126,900
Dec 12, 201957.0058.7056.7158.1157.703,511,800
Dec 11, 201957.9458.5857.7158.1257.711,511,800
Dec 10, 201957.5858.1757.3857.7457.331,681,000
Dec 09, 201958.0058.4957.7557.7557.341,986,600
Dec 06, 201957.3057.8456.8657.6157.201,906,500
Dec 05, 201956.0056.5355.7056.4956.091,322,200
Dec 04, 201955.7756.4755.6155.8355.431,831,800
Dec 03, 201955.5855.9054.5855.2854.892,085,900
Dec 02, 201956.5557.0956.2856.6456.241,626,100
Nov 29, 201956.3856.5756.0656.3655.961,608,100
Nov 27, 201956.0156.5155.8156.4056.001,456,900
Nov 26, 201955.8356.3255.6756.0155.611,691,400
Nov 25, 201955.4856.2555.1955.9255.521,480,800
Nov 22, 201954.6055.5154.6055.2454.851,265,600
Nov 21, 201954.2754.6753.8954.2453.851,410,600
Nov 20, 201954.3955.0353.9154.1053.722,282,400
Nov 19, 201955.8755.9454.7254.8054.411,104,900
Nov 18, 201954.8555.4954.3655.4655.071,357,500
Nov 15, 201954.8555.1854.6454.9554.561,244,500
Nov 14, 201954.4155.0054.2754.4954.101,098,600
Nov 13, 201955.1155.2954.6654.6754.281,372,000
Nov 12, 201955.5056.0455.0855.3054.911,839,800
Nov 11, 201955.1355.6354.5655.4655.071,315,600
Nov 08, 201955.1955.5654.6955.5655.161,627,100
Nov 07, 201955.8155.9955.3455.5255.131,217,500
Nov 06, 201955.5255.5254.9455.1454.751,577,500
Nov 05, 201956.3256.4155.4255.4755.081,836,800
Nov 04, 201956.0056.2955.1955.9155.511,467,900
Nov 01, 201954.4255.9654.4155.3554.962,254,400
Oct 31, 201953.7654.2553.3053.8553.472,952,500
Oct 30, 201954.1054.5353.7054.3653.971,783,100
Oct 29, 201954.5855.0754.3754.6354.241,946,100
Oct 28, 201954.0055.0754.0054.7354.342,078,800
Oct 25, 201952.8554.1952.8253.8253.442,171,600
Oct 24, 201953.3253.6852.2352.7152.342,057,100
Oct 23, 201953.1553.4652.7452.9752.592,625,100
Oct 22, 201952.1353.4951.5053.1452.763,726,600
Oct 21, 201952.7253.0751.7051.7951.422,525,000
Oct 18, 201951.9152.3251.6251.6851.311,489,700
Oct 17, 201952.1552.4651.1551.7551.381,563,900
Oct 16, 201952.3753.1051.2951.5251.152,006,400
Oct 15, 201951.5753.4751.5652.8152.432,066,900
Oct 14, 201951.7152.2051.5451.7351.362,606,900
Oct 11, 201951.1852.9951.1052.6852.312,948,100
Oct 10, 201949.2950.3249.2550.2149.851,696,000
Oct 09, 201949.1349.1348.4148.8048.451,756,300
Oct 08, 201949.2649.4748.5848.6548.301,400,000
Oct 07, 201950.0250.5549.4749.6849.331,435,100
Oct 04, 201949.7150.1349.6150.0849.721,601,000
Oct 03, 201949.0449.5848.3049.5749.221,600,000
Oct 02, 201949.8049.9948.9249.3248.972,278,500
Oct 01, 201951.5252.3650.3250.4150.052,079,000
Sep 30, 201949.8651.1449.6850.9150.551,829,200
Sep 27, 201949.8350.3349.4850.0149.651,809,300
Sep 26, 201950.6450.9149.0449.3448.992,939,000
Sep 26, 20190.4 Dividend
Sep 25, 201950.5051.9050.2851.6850.923,538,800
Sep 24, 201952.5452.7050.1650.6349.883,657,300
Sep 23, 201951.6953.0751.3852.8652.083,037,600
Sep 20, 201952.7853.4052.3352.6251.843,932,900
Sep 19, 201952.0953.1552.0552.7251.942,835,700
Sep 18, 201952.8053.2352.3052.8952.112,869,900
Sep 17, 201952.2253.1951.6453.0952.301,829,300
Sep 16, 201952.3053.9652.2153.1652.372,167,000
Sep 13, 201954.3954.5653.5353.6052.811,960,800
Sep 12, 201953.4253.8552.2653.6952.902,763,400
Sep 11, 201952.6453.3551.6653.2652.471,968,200
Sep 10, 201951.5152.6351.1652.6351.851,984,000
Sep 09, 201950.4751.3450.4651.2350.471,731,900
Sep 06, 201950.4850.5749.5350.1649.421,676,600
Sep 05, 201950.0050.6749.8350.3549.611,871,500
Sep 04, 201949.1649.4848.6549.3048.572,005,500
Sep 03, 201948.3648.5847.7648.5647.841,645,400
Aug 30, 201949.2649.6348.7348.9848.262,361,400
Aug 29, 201947.9648.8947.9148.8148.092,092,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...