NUE - Nucor Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201865.0966.4764.9166.2566.253,219,800
Jul 19, 201865.0065.3963.3464.6764.673,770,700
Jul 18, 201864.8765.9064.7565.6165.612,634,400
Jul 17, 201863.9664.7763.8164.6264.621,861,500
Jul 16, 201864.2764.6463.7864.0164.011,359,400
Jul 13, 201863.8764.3563.7864.1264.121,272,200
Jul 12, 201864.5064.8763.8363.8763.871,854,200
Jul 11, 201863.8464.6463.6963.9263.922,719,100
Jul 10, 201864.3865.2164.2764.7364.731,449,700
Jul 09, 201863.7364.2063.2764.1764.171,257,300
Jul 06, 201862.7063.5962.2463.3463.341,031,800
Jul 05, 201862.3463.2962.1063.0063.001,876,900
Jul 03, 201863.3363.4461.4961.6861.681,100,200
Jul 02, 201862.0363.0362.0062.8562.851,505,300
Jun 29, 201862.9063.2562.4862.5062.501,763,800
Jun 28, 201862.5562.9261.6962.7062.701,894,200
Jun 28, 20180.38 Dividend
Jun 27, 201864.3364.6662.9762.9962.611,748,500
Jun 26, 201863.7164.4063.3964.1263.731,845,000
Jun 25, 201865.4565.6062.5463.4663.083,126,900
Jun 22, 201865.6266.3565.1766.2065.802,483,400
Jun 21, 201865.5765.6564.6664.8764.482,318,600
Jun 20, 201866.0766.0764.8065.8865.482,227,400
Jun 19, 201865.3065.7764.0665.4765.083,107,300
Jun 18, 201866.2167.1266.0566.7566.352,435,400
Jun 15, 201868.7668.8466.3966.8566.453,888,900
Jun 14, 201868.0568.7366.8768.5368.123,845,900
Jun 13, 201867.1067.2766.5466.7766.371,200,600
Jun 12, 201867.5267.9466.6967.0766.671,499,800
Jun 11, 201866.9167.6966.5867.0866.682,150,000
Jun 08, 201866.4266.9266.2566.8566.451,814,000
Jun 07, 201866.9967.3165.9566.4166.012,415,500
Jun 06, 201866.7867.3266.1967.2766.862,898,200
Jun 05, 201865.6966.7065.6666.2865.882,667,800
Jun 04, 201866.1066.7765.2465.6365.231,981,000
Jun 01, 201866.0366.2365.5265.8065.402,665,100
May 31, 201865.1066.2364.1564.1963.802,994,000
May 30, 201863.3764.5963.3164.1063.711,942,300
May 29, 201863.3363.8462.5062.7262.341,777,200
May 25, 201864.2464.4763.6663.9763.581,269,300
May 24, 201864.3364.7363.6664.6164.223,727,500
May 23, 201864.4764.5063.5764.2263.831,253,800
May 22, 201865.5066.1465.0065.0564.661,548,100
May 21, 201865.6065.6464.3365.1864.791,472,800
May 18, 201865.6366.1064.9465.5465.141,783,400
May 17, 201865.2066.2565.0165.7665.362,824,300
May 16, 201863.0065.0662.9664.9864.593,516,800
May 15, 201862.2663.0462.0263.0062.622,478,800
May 14, 201863.3863.4062.4762.7662.382,836,500
May 11, 201863.8964.3062.9563.1262.743,020,600
May 10, 201863.0064.4162.8363.8563.462,077,700
May 09, 201863.0263.1562.4562.7162.331,372,500
May 08, 201862.6463.1562.0762.6262.241,847,800
May 07, 201863.0963.3162.5462.8462.461,588,200
May 04, 201860.8063.2260.6662.9462.562,398,600
May 03, 201860.8561.7060.4861.2260.852,277,900
May 02, 201860.6861.6360.6760.9960.622,184,700
May 01, 201861.3761.7559.8160.3660.003,294,100
Apr 30, 201862.2262.5061.0461.6261.252,289,700
Apr 27, 201862.8063.1061.1362.0361.662,363,400
Apr 26, 201863.7263.7761.9763.1462.761,962,500
Apr 25, 201861.9963.4961.7363.1862.801,995,600
Apr 24, 201863.5064.1760.8562.2661.884,538,300
Apr 23, 201863.2063.6462.5362.8862.502,339,000
Apr 20, 201865.2065.2263.0063.5563.172,854,900
Apr 19, 201864.3166.1063.2665.1364.744,019,200
Apr 18, 201865.2166.1664.8965.4265.033,854,900
Apr 17, 201863.1764.3563.0264.1363.742,575,100
Apr 16, 201862.1562.6461.6262.4662.081,777,500
Apr 13, 201862.3362.6861.0561.6361.261,490,100
Apr 12, 201861.2862.3761.2261.9261.551,421,500
Apr 11, 201861.7762.0160.6360.9860.611,658,800
Apr 10, 201861.7162.6361.3662.1661.792,734,800
Apr 09, 201861.1461.5160.4660.5460.171,401,600
Apr 06, 201862.4662.4960.0960.6960.321,899,100
Apr 05, 201861.6963.3161.6663.1062.723,859,000
Apr 04, 201859.1061.2458.9561.1360.762,346,300
Apr 03, 201860.3961.0660.1260.7960.421,569,700
Apr 02, 201860.8061.3259.2859.8559.491,887,300
Mar 29, 201860.2561.3960.0661.0960.722,692,200
Mar 28, 201859.8960.2358.7459.3258.962,174,300
Mar 28, 20180.38 Dividend
Mar 27, 201861.2661.8159.7860.2359.492,684,100
Mar 26, 201860.4560.9459.2960.6059.852,106,400
Mar 23, 201861.3661.5459.3059.4458.713,206,600
Mar 22, 201864.6164.6161.0461.0960.343,619,400
Mar 21, 201864.5065.7464.3965.3564.552,549,000
Mar 20, 201865.5366.0864.1764.2063.412,923,700
Mar 19, 201866.4766.5664.7065.3364.532,141,500
Mar 16, 201866.1967.3665.6966.5965.773,052,300
Mar 15, 201866.1366.9766.0066.1865.371,627,500
Mar 14, 201867.9968.1265.8666.0065.192,287,200
Mar 13, 201867.7968.9767.2867.5366.702,146,200
Mar 12, 201866.9867.9366.9867.6966.861,625,900
Mar 09, 201868.2768.7366.6267.1666.333,154,400
Mar 08, 201869.4369.4367.0067.6366.803,220,000
Mar 07, 201867.7169.7967.7169.4868.633,745,100
Mar 06, 201868.1068.3966.7067.7866.953,095,100
Mar 05, 201867.3169.1267.2567.8667.033,345,100
Mar 02, 201867.1868.1565.9667.8867.043,877,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...