NUE - Nucor Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201863.5064.1760.8562.2662.264,538,300
Apr 23, 201863.2063.6462.5362.8862.882,339,000
Apr 20, 201865.2065.2263.0063.5563.552,854,900
Apr 19, 201864.3166.1063.2665.1365.134,019,200
Apr 18, 201865.2166.1664.8965.4265.423,854,900
Apr 17, 201863.1764.3563.0264.1364.132,575,100
Apr 16, 201862.1562.6461.6262.4662.461,777,500
Apr 13, 201862.3362.6861.0561.6361.631,490,100
Apr 12, 201861.2862.3761.2261.9261.921,421,500
Apr 11, 201861.7762.0160.6360.9860.981,658,800
Apr 10, 201861.7162.6361.3662.1662.162,734,800
Apr 09, 201861.1461.5160.4660.5460.541,401,600
Apr 06, 201862.4662.4960.0960.6960.691,899,100
Apr 05, 201861.6963.3161.6663.1063.103,859,000
Apr 04, 201859.1061.2458.9561.1361.132,346,300
Apr 03, 201860.3961.0660.1260.7960.791,569,700
Apr 02, 201860.8061.3259.2859.8559.851,887,300
Mar 29, 201860.2561.3960.0661.0961.092,692,200
Mar 28, 201859.8960.2358.7459.3259.322,174,300
Mar 28, 20180.38 Dividend
Mar 27, 201861.2661.8159.7860.2359.852,684,100
Mar 26, 201860.4560.9459.2960.6060.222,106,400
Mar 23, 201861.3661.5459.3059.4459.063,206,600
Mar 22, 201864.6164.6161.0461.0960.703,619,400
Mar 21, 201864.5065.7464.3965.3564.942,549,000
Mar 20, 201865.5366.0864.1764.2063.792,923,700
Mar 19, 201866.4766.5664.7065.3364.922,141,500
Mar 16, 201866.1967.3665.6966.5966.173,052,300
Mar 15, 201866.1366.9766.0066.1865.761,627,500
Mar 14, 201867.9968.1265.8666.0065.582,287,200
Mar 13, 201867.7968.9767.2867.5367.102,146,200
Mar 12, 201866.9867.9366.9867.6967.261,625,900
Mar 09, 201868.2768.7366.6267.1666.743,154,400
Mar 08, 201869.4369.4367.0067.6367.203,220,000
Mar 07, 201867.7169.7967.7169.4869.043,745,100
Mar 06, 201868.1068.3966.7067.7867.353,095,100
Mar 05, 201867.3169.1267.2567.8667.433,345,100
Mar 02, 201867.1868.1565.9667.8867.453,877,000
Mar 01, 201866.4968.2766.0067.5367.105,096,300
Feb 28, 201867.6367.7765.3965.4064.992,602,600
Feb 27, 201867.6268.4567.2767.2966.871,717,200
Feb 26, 201868.0468.4466.9567.8867.451,703,900
Feb 23, 201867.2367.4366.1466.9466.521,313,100
Feb 22, 201867.3867.9266.8066.9566.532,606,500
Feb 21, 201867.5668.2166.8566.8566.431,633,300
Feb 20, 201868.0369.1267.0967.5667.133,453,400
Feb 16, 201865.3869.5064.9068.5468.115,312,800
Feb 15, 201865.8666.0064.5965.5865.172,524,100
Feb 14, 201863.3365.3863.3365.1964.783,077,100
Feb 13, 201863.2164.5362.7264.0863.683,192,100
Feb 12, 201862.2564.0361.9463.4463.042,800,300
Feb 09, 201861.6862.2759.5061.7761.383,291,700
Feb 08, 201863.0463.0860.3860.3860.003,362,300
Feb 07, 201863.4164.1962.9262.9262.523,153,200
Feb 06, 201861.0463.8360.3163.6063.205,682,400
Feb 05, 201863.6064.8161.8562.5462.154,241,500
Feb 02, 201865.8065.8864.0864.2463.833,814,100
Feb 01, 201866.6567.1065.9066.3865.963,209,400
Jan 31, 201867.9367.9966.3466.9666.544,875,700
Jan 30, 201869.6170.0366.0066.8266.404,430,800
Jan 29, 201869.4669.9868.9769.0468.602,448,400
Jan 26, 201868.4069.5568.0969.5469.102,778,200
Jan 25, 201869.7169.7667.9968.2467.813,857,400
Jan 24, 201869.4769.9168.8669.0168.571,872,900
Jan 23, 201868.6969.6867.7068.9868.542,786,800
Jan 22, 201868.8769.1068.1868.9968.552,432,300
Jan 19, 201869.1969.2368.2168.7268.293,272,800
Jan 18, 201869.0469.4368.5068.8268.392,798,200
Jan 17, 201869.3969.5568.5969.2668.821,952,200
Jan 16, 201869.0770.2068.2768.9568.514,299,700
Jan 12, 201870.1570.4868.8069.0268.582,637,300
Jan 11, 201869.3570.1868.9070.1869.742,027,400
Jan 10, 201867.7769.0667.3168.9468.512,539,300
Jan 09, 201868.2368.2367.7067.7867.353,289,300
Jan 08, 201867.8068.3367.5268.2467.813,118,200
Jan 05, 201867.3767.9166.6967.8667.432,660,800
Jan 04, 201867.5367.6566.6067.2266.802,529,300
Jan 03, 201866.7967.7366.4467.3966.963,772,500
Jan 02, 201864.2166.5564.1066.5266.103,755,900
Dec 29, 201764.7564.7563.5763.5863.181,519,400
Dec 28, 201764.2464.4763.9364.3463.931,138,200
Dec 28, 20170.38 Dividend
Dec 27, 201764.7464.7464.1464.6163.822,065,500
Dec 26, 201764.6064.8664.3464.7363.942,502,700
Dec 22, 201764.5264.6063.5864.5663.782,247,600
Dec 21, 201764.3764.7363.9064.5363.752,827,400
Dec 20, 201764.1564.4363.2763.8563.073,960,400
Dec 19, 201761.9362.7861.7162.4361.672,900,800
Dec 18, 201760.1262.0760.1262.0161.263,147,400
Dec 15, 201760.2760.3959.2360.1159.386,442,200
Dec 14, 201761.4962.1859.5059.5458.823,914,300
Dec 13, 201761.7062.0061.0461.8561.102,951,100
Dec 12, 201761.8262.1260.9061.9561.204,733,000
Dec 11, 201760.5161.5760.1061.2760.535,465,400
Dec 08, 201759.9060.9559.0560.1759.445,874,700
Dec 07, 201758.1158.6757.9858.5957.882,227,300
Dec 06, 201758.1959.1057.9257.9457.242,899,100
Dec 05, 201758.4858.4857.3857.6456.942,425,200
Dec 04, 201757.9659.6657.9458.8258.113,643,700
Dec 01, 201757.7558.2756.4757.3056.603,614,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...