NUE - Nucor Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201858.4158.9058.0058.3958.393,472,400
Oct 18, 201858.7959.0956.9158.3058.303,846,100
Oct 17, 201859.0459.1358.0159.0959.092,446,200
Oct 16, 201859.0059.6758.5958.9558.953,462,700
Oct 15, 201860.0660.6858.7558.7758.773,280,000
Oct 12, 201861.7961.7960.1660.8160.813,151,900
Oct 11, 201861.0061.8060.2060.4660.462,474,700
Oct 10, 201863.6063.8861.0161.0461.043,776,900
Oct 09, 201864.5864.7063.6263.7063.701,747,500
Oct 08, 201864.2364.8063.7764.7264.721,567,200
Oct 05, 201864.6965.0563.5464.2964.291,790,100
Oct 04, 201865.5666.0364.5665.0065.001,632,000
Oct 03, 201865.5865.6365.0465.3965.392,066,900
Oct 02, 201864.2165.4264.0865.3065.302,318,200
Oct 01, 201863.7864.8363.4264.3064.303,059,200
Sep 28, 201862.9763.6562.9063.4563.451,825,200
Sep 27, 201863.1263.4662.7063.0763.071,522,200
Sep 27, 20180.38 Dividend
Sep 26, 201864.4564.5763.2163.2962.911,934,800
Sep 25, 201864.0264.8364.0064.6664.271,817,300
Sep 24, 201864.4065.0763.6263.6963.311,368,700
Sep 21, 201864.5464.8763.6264.3863.993,230,200
Sep 20, 201865.8165.9064.2764.4164.021,730,000
Sep 19, 201864.7565.3764.5664.8464.451,666,400
Sep 18, 201863.5064.8063.3964.2763.881,997,000
Sep 17, 201862.7263.7962.7063.0562.671,310,100
Sep 14, 201863.4063.4561.8662.5862.202,479,300
Sep 13, 201864.1764.3863.3063.5063.121,430,800
Sep 12, 201863.0163.8062.6563.5663.181,536,600
Sep 11, 201861.7462.8561.3062.7062.322,107,200
Sep 10, 201863.4163.6162.3962.4462.071,300,100
Sep 07, 201863.7063.7062.5463.2462.862,100,500
Sep 06, 201862.9764.1462.8763.3162.931,750,200
Sep 05, 201862.0463.8061.8463.6363.253,208,100
Sep 04, 201861.7662.5161.2662.2161.842,841,400
Aug 31, 201862.4563.0162.2562.5062.122,203,100
Aug 30, 201863.6663.7662.5562.7962.412,276,200
Aug 29, 201863.8364.5063.0964.0963.711,571,100
Aug 28, 201864.1564.4963.3763.8363.451,225,900
Aug 27, 201862.9663.9262.8263.7163.331,587,300
Aug 24, 201862.7763.1362.1262.5262.143,158,000
Aug 23, 201863.4963.4961.8962.0261.652,074,700
Aug 22, 201863.9564.2363.5963.7963.411,454,400
Aug 21, 201862.6964.2662.6963.8063.422,835,300
Aug 20, 201862.6563.0662.3962.5562.172,766,100
Aug 17, 201861.6862.6060.9362.3862.012,155,200
Aug 16, 201861.4862.3061.2661.7661.393,865,100
Aug 15, 201862.5362.6960.9661.1160.743,765,600
Aug 14, 201863.3363.7163.2463.5663.181,345,700
Aug 13, 201863.7264.1863.0963.1662.782,836,300
Aug 10, 201862.8963.9362.5663.4563.072,980,300
Aug 09, 201864.4264.6163.3663.4163.032,141,300
Aug 08, 201864.6864.9664.1264.4464.051,196,600
Aug 07, 201864.8265.3564.4664.5464.151,502,500
Aug 06, 201864.2664.5463.7764.0163.632,436,800
Aug 03, 201864.8565.0864.1564.4764.081,589,600
Aug 02, 201864.8565.3264.2164.5464.153,081,900
Aug 01, 201866.8667.3965.4565.6965.303,227,900
Jul 31, 201867.2167.7666.3066.9366.533,188,500
Jul 30, 201867.8968.0667.0867.2166.812,654,900
Jul 27, 201867.8168.0567.3467.6167.201,672,600
Jul 26, 201867.5067.7066.3767.5667.152,866,500
Jul 25, 201867.9668.1067.2667.9867.573,102,600
Jul 24, 201868.3868.8467.4367.8267.414,795,600
Jul 23, 201866.4967.3965.8766.7266.323,013,900
Jul 20, 201865.0966.4764.9166.2565.853,219,800
Jul 19, 201865.0065.3963.3464.6764.283,770,700
Jul 18, 201864.8765.9064.7565.6165.222,634,400
Jul 17, 201863.9664.7763.8164.6264.231,861,500
Jul 16, 201864.2764.6463.7864.0163.631,359,400
Jul 13, 201863.8764.3563.7864.1263.741,272,200
Jul 12, 201864.5064.8763.8363.8763.491,854,200
Jul 11, 201863.8464.6463.6963.9263.542,719,100
Jul 10, 201864.3865.2164.2764.7364.341,449,700
Jul 09, 201863.7364.2063.2764.1763.781,257,300
Jul 06, 201862.7063.5962.2463.3462.961,031,800
Jul 05, 201862.3463.2962.1063.0062.621,876,900
Jul 03, 201863.3363.4461.4961.6861.311,100,200
Jul 02, 201862.0363.0362.0062.8562.471,505,300
Jun 29, 201862.9063.2562.4862.5062.121,763,800
Jun 28, 201862.5562.9261.6962.7062.321,894,200
Jun 28, 20180.38 Dividend
Jun 27, 201864.3364.6662.9762.9962.231,748,500
Jun 26, 201863.7164.4063.3964.1263.351,845,000
Jun 25, 201865.4565.6062.5463.4662.703,126,900
Jun 22, 201865.6266.3565.1766.2065.412,483,400
Jun 21, 201865.5765.6564.6664.8764.092,318,600
Jun 20, 201866.0766.0764.8065.8865.092,227,400
Jun 19, 201865.3065.7764.0665.4764.683,107,300
Jun 18, 201866.2167.1266.0566.7565.952,435,400
Jun 15, 201868.7668.8466.3966.8566.053,888,900
Jun 14, 201868.0568.7366.8768.5367.713,845,900
Jun 13, 201867.1067.2766.5466.7765.971,200,600
Jun 12, 201867.5267.9466.6967.0766.271,499,800
Jun 11, 201866.9167.6966.5867.0866.282,150,000
Jun 08, 201866.4266.9266.2566.8566.051,814,000
Jun 07, 201866.9967.3165.9566.4165.612,415,500
Jun 06, 201866.7867.3266.1967.2766.462,898,200
Jun 05, 201865.6966.7065.6666.2865.482,667,800
Jun 04, 201866.1066.7765.2465.6364.841,981,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...