Nucor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	75.40	75.40	74.31	74.31	74.31	-2.22%	401
Feb 24, 2026	77.33	77.33	76.00	76.00	76.00	-1.26%	151
Feb 23, 2026	76.18	76.97	76.18	76.97	76.97	-3.66%	4
Feb 20, 2026	79.89	79.89	79.89	79.89	79.89	-	1
Feb 19, 2026	79.89	79.89	79.89	79.89	79.89	1.46%	2
Feb 13, 2026	78.74	78.74	78.74	78.74	78.74	-4.26%	4
Feb 12, 2026	82.19	82.24	80.99	82.24	82.24	-2.56%	1,271
Feb 11, 2026	84.40	84.40	84.40	84.40	84.40	1.36%	8
Feb 10, 2026	83.45	83.45	83.27	83.27	83.27	-0.48%	3
Feb 9, 2026	83.14	83.67	83.14	83.67	83.67	0.02%	13
Feb 6, 2026	82.00	83.65	82.00	83.65	83.65	2.68%	24
Feb 3, 2026	78.11	82.03	78.11	81.47	81.47	4.30%	57
Feb 2, 2026	78.11	78.11	78.11	78.11	78.11	-	50
Jan 30, 2026	77.73	78.11	77.56	78.11	78.11	0.72%	9
Jan 29, 2026	75.63	77.55	75.63	77.55	77.55	-1.27%	825
Jan 26, 2026	79.68	79.68	78.55	78.55	78.55	-1.94%	42
Jan 23, 2026	79.95	80.10	79.95	80.10	80.10	0.19%	2
Jan 22, 2026	81.23	81.23	79.95	79.95	79.95	-0.58%	18
Jan 21, 2026	79.15	80.42	79.15	80.42	80.42	3.16%	134
Jan 16, 2026	78.15	78.15	77.96	77.96	77.96	-0.81%	15
Jan 15, 2026	77.73	78.60	77.71	78.60	78.60	2.13%	17
Jan 14, 2026	76.38	76.96	76.38	76.96	76.96	4.04%	15
Jan 13, 2026	73.97	73.97	73.97	73.97	73.97	-0.32%	24
Jan 12, 2026	74.21	74.21	74.21	74.21	74.21	-0.48%	40
Jan 9, 2026	74.92	75.24	74.46	74.57	74.57	-1.26%	1,080
Jan 8, 2026	74.95	76.15	74.88	75.52	75.52	0.92%	2,911
Jan 7, 2026	75.72	75.72	74.83	74.83	74.83	-1.71%	2
Jan 6, 2026	75.49	76.13	75.30	76.13	76.13	-1.18%	1,740
Jan 5, 2026	77.04	77.04	77.04	77.04	77.04	1.10%	12
Jan 2, 2026	74.41	76.40	74.41	76.20	76.20	5.82%	18
Dec 30, 2025	68.77	72.01	68.77	72.01	72.01	-6.31%	7
Dec 26, 2025	76.86	76.86	76.86	76.86	76.69	1.13%	5
Dec 22, 2025	72.89	76.00	72.89	76.00	75.83	4.28%	13
Dec 19, 2025	73.18	73.18	72.88	72.88	72.72	0.05%	2
Dec 18, 2025	73.36	73.36	72.84	72.84	72.68	-0.71%	1,079
Dec 17, 2025	72.59	73.36	72.59	73.36	73.20	-0.24%	1,686
Dec 16, 2025	73.54	73.54	73.54	73.54	73.38	1.02%	7
Dec 15, 2025	72.80	72.80	72.80	72.80	72.64	-2.49%	1
Dec 12, 2025	76.54	76.54	74.66	74.66	74.50	-0.82%	2
Dec 11, 2025	75.28	75.28	75.00	75.28	75.11	4.60%	9
Dec 10, 2025	71.97	71.97	71.97	71.97	71.81	-	2
Dec 9, 2025	71.95	71.97	71.95	71.97	71.81	-0.24%	231
Dec 8, 2025	71.54	72.14	71.54	72.14	71.98	-1.19%	97
Dec 5, 2025	71.76	73.01	71.76	73.01	72.85	1.33%	27
Dec 4, 2025	71.62	72.22	71.14	72.05	71.89	-2.16%	5,665
Dec 3, 2025	71.96	73.64	71.96	73.64	73.48	1.99%	862
Dec 1, 2025	72.20	72.20	72.20	72.20	72.04	1.62%	1
Nov 28, 2025	70.80	71.05	70.65	71.05	70.89	0.85%	211
Nov 26, 2025	70.45	70.45	70.45	70.45	70.30	0.16%	30
Nov 25, 2025	68.93	70.34	68.93	70.34	70.19	1.84%	158