NUE - Nucor Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201952.9353.2552.5552.6252.621,790,241
May 17, 201953.9654.2252.5153.2953.292,709,800
May 16, 201955.1855.4454.6354.9854.981,173,000
May 15, 201954.1555.1153.8854.8754.871,409,600
May 14, 201954.9155.5254.6355.1855.181,837,600
May 13, 201955.4055.8054.0454.6954.693,261,900
May 10, 201956.3856.9355.7856.8056.801,950,900
May 09, 201955.4956.7454.9956.5656.562,146,400
May 08, 201955.8857.1855.8356.4256.422,770,100
May 07, 201956.2056.5255.4556.1856.182,182,400
May 06, 201956.3456.9556.1456.6856.681,680,200
May 03, 201956.4057.9256.3857.6557.652,104,800
May 02, 201955.6056.3855.3155.9055.902,404,700
May 01, 201956.9657.2255.7555.8555.852,237,600
Apr 30, 201956.7957.3556.3757.0757.072,729,500
Apr 29, 201956.2056.9455.9956.8856.882,300,000
Apr 26, 201957.3857.5356.3156.3956.392,260,300
Apr 25, 201958.2858.7057.2057.4057.402,598,400
Apr 24, 201958.3759.1958.0858.3258.322,805,900
Apr 23, 201957.6858.9756.7958.6258.624,806,300
Apr 22, 201957.5357.6556.7756.9856.982,421,900
Apr 18, 201958.0258.1957.3457.5057.503,601,400
Apr 17, 201958.8459.3057.9458.0058.002,260,900
Apr 16, 201958.1258.3957.8358.2258.221,754,900
Apr 15, 201958.5058.5057.7957.9057.901,993,800
Apr 12, 201958.4058.8757.9958.5458.542,208,300
Apr 11, 201958.2458.4157.3157.6757.672,387,200
Apr 10, 201958.9559.0757.8658.2358.232,069,400
Apr 09, 201960.0860.0858.7658.8458.841,930,500
Apr 08, 201960.7060.7060.0960.4860.481,728,900
Apr 05, 201960.8961.1760.4160.6960.691,843,600
Apr 04, 201960.7260.9260.3860.7060.701,773,900
Apr 03, 201960.0960.8660.0360.5860.582,380,000
Apr 02, 201959.9259.9259.0259.4959.491,675,300
Apr 01, 201959.2159.7558.7559.7159.712,350,100
Mar 29, 201958.1158.8058.0458.3558.352,882,400
Mar 28, 201957.6257.8056.9557.6257.621,587,800
Mar 28, 20190.4 Dividend
Mar 27, 201957.0057.6656.8257.5857.182,306,100
Mar 26, 201957.4457.5456.5556.9456.541,926,900
Mar 25, 201956.9557.4956.4656.8856.481,504,000
Mar 22, 201958.2358.3556.6857.0056.602,190,600
Mar 21, 201957.7659.0257.6358.8258.411,612,400
Mar 20, 201959.0159.0157.3258.1557.751,622,300
Mar 19, 201959.2859.7058.6358.9758.562,448,800
Mar 18, 201958.8759.4958.5558.9158.502,606,400
Mar 15, 201958.7959.3158.1758.5358.124,344,000
Mar 14, 201959.1959.2158.6858.8258.412,536,300
Mar 13, 201959.5359.8559.2459.5059.092,048,200
Mar 12, 201959.1959.6158.9659.0658.651,753,400
Mar 11, 201957.5858.9957.3458.9758.562,691,100
Mar 08, 201958.4758.4757.6057.7957.392,013,800
Mar 07, 201959.5059.6058.9059.0158.602,584,200
Mar 06, 201960.4860.5559.6259.6559.241,807,300
Mar 05, 201960.7860.9160.2560.3759.951,821,100
Mar 04, 201960.5061.2660.0160.8560.432,076,500
Mar 01, 201960.7861.1159.8860.3759.952,004,800
Feb 28, 201960.9860.9860.2960.5760.152,428,000
Feb 27, 201960.9061.4360.4760.9060.482,706,700
Feb 26, 201961.1661.7160.9361.0660.641,278,000
Feb 25, 201961.3661.5960.9861.4661.031,766,200
Feb 22, 201961.5662.0460.9761.1960.761,852,500
Feb 21, 201961.4461.7060.7461.0660.642,252,100
Feb 20, 201960.1761.7359.9961.4861.052,469,900
Feb 19, 201959.2560.0759.1759.8959.472,712,800
Feb 15, 201960.6260.8859.0459.5059.093,952,500
Feb 14, 201960.7060.7559.1359.7359.324,712,200
Feb 13, 201962.0162.1260.8261.2560.822,166,400
Feb 12, 201960.4161.7360.2061.5861.152,430,900
Feb 11, 201959.6560.0459.0359.9059.482,602,200
Feb 08, 201959.3259.8758.8559.8259.402,795,600
Feb 07, 201959.9860.3858.8559.3458.932,769,300
Feb 06, 201961.1261.3560.2860.4460.023,132,500
Feb 05, 201961.9361.9361.1561.3860.952,355,100
Feb 04, 201961.4762.3161.1362.1061.672,545,400
Feb 01, 201961.2661.9861.1861.4861.052,904,000
Jan 31, 201959.7461.5658.9061.2460.814,474,900
Jan 30, 201960.2760.8559.5160.3459.923,529,200
Jan 29, 201960.2161.2859.3960.1359.713,435,000
Jan 28, 201957.6658.5156.9058.5058.092,963,200
Jan 25, 201957.8558.5857.4558.1057.703,417,000
Jan 24, 201957.0157.1356.4956.8756.471,884,000
Jan 23, 201957.8658.0056.4857.2856.882,165,100
Jan 22, 201958.1258.2057.1657.7057.303,052,100
Jan 18, 201958.1858.8957.5058.7358.323,000,500
Jan 17, 201956.6258.1756.3457.7457.341,926,400
Jan 16, 201956.0057.0955.8456.8756.472,633,200
Jan 15, 201956.3956.6355.5255.8855.491,689,300
Jan 14, 201956.2156.6355.7656.2655.871,696,100
Jan 11, 201956.1956.6555.7556.5956.201,619,900
Jan 10, 201955.7856.5155.4256.4956.102,042,400
Jan 09, 201955.9956.3854.8555.9255.532,145,100
Jan 08, 201954.1855.4054.1855.2654.882,835,600
Jan 07, 201954.2754.6053.3053.4253.053,021,800
Jan 04, 201952.6654.1452.0553.8353.462,662,400
Jan 03, 201951.7652.3850.9151.3050.943,321,300
Jan 02, 201950.8752.4550.6352.2151.852,707,300
Dec 31, 201851.9552.2351.0251.8151.451,681,700
Dec 28, 201852.2452.8151.5651.9051.541,860,400
Dec 28, 20180.4 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...