Nucor Corporation (NUE)
NYSE: NUE · Real-Time Price · USD
161.09
+0.39 (0.24%)
Dec 2, 2025, 4:00 PM EST - Market closed
Nucor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 161.62 | 161.94 | 160.18 | 161.09 | 161.09 | 0.24% | 959,700 |
| Dec 1, 2025 | 158.73 | 162.22 | 158.65 | 160.70 | 160.70 | 0.76% | 1,096,404 |
| Nov 28, 2025 | 159.45 | 159.95 | 158.63 | 159.49 | 159.49 | 0.23% | 584,426 |
| Nov 26, 2025 | 156.25 | 159.42 | 155.98 | 159.13 | 159.13 | 1.84% | 1,073,062 |
| Nov 25, 2025 | 154.50 | 157.84 | 153.63 | 156.25 | 156.25 | 1.69% | 1,338,947 |
| Nov 24, 2025 | 151.72 | 153.93 | 150.86 | 153.65 | 153.65 | 0.85% | 1,626,772 |
| Nov 21, 2025 | 147.00 | 152.67 | 146.00 | 152.35 | 152.35 | 3.50% | 1,523,173 |
| Nov 20, 2025 | 149.84 | 153.60 | 147.16 | 147.20 | 147.20 | -0.93% | 1,392,163 |
| Nov 19, 2025 | 149.17 | 150.26 | 147.02 | 148.58 | 148.58 | 0.05% | 981,667 |
| Nov 18, 2025 | 147.61 | 150.62 | 146.52 | 148.51 | 148.51 | -0.11% | 1,334,338 |
| Nov 17, 2025 | 147.01 | 151.19 | 146.10 | 148.67 | 148.67 | 0.60% | 1,655,012 |
| Nov 14, 2025 | 145.13 | 150.62 | 143.41 | 147.78 | 147.78 | 1.35% | 1,160,588 |
| Nov 13, 2025 | 149.01 | 149.96 | 144.13 | 145.81 | 145.81 | -1.73% | 1,492,634 |
| Nov 12, 2025 | 145.00 | 150.33 | 145.00 | 148.38 | 148.38 | 3.01% | 1,580,894 |
| Nov 11, 2025 | 143.00 | 144.72 | 141.33 | 144.04 | 144.04 | 0.97% | 908,810 |
| Nov 10, 2025 | 144.78 | 144.98 | 140.93 | 142.66 | 142.66 | -1.14% | 1,508,387 |
| Nov 7, 2025 | 144.30 | 144.74 | 142.05 | 144.31 | 144.31 | -0.24% | 1,134,375 |
| Nov 6, 2025 | 145.77 | 147.35 | 144.50 | 144.66 | 144.66 | -0.41% | 1,191,393 |
| Nov 5, 2025 | 144.00 | 146.64 | 142.53 | 145.25 | 145.25 | 0.67% | 1,466,348 |
| Nov 4, 2025 | 145.40 | 146.71 | 143.85 | 144.29 | 144.29 | -2.59% | 1,748,948 |
| Nov 3, 2025 | 149.51 | 150.00 | 144.78 | 148.12 | 148.12 | -1.29% | 1,642,550 |
| Oct 31, 2025 | 149.50 | 152.00 | 147.85 | 150.05 | 150.05 | 0.21% | 1,992,842 |
| Oct 30, 2025 | 151.29 | 153.45 | 149.43 | 149.74 | 149.74 | -3.04% | 1,766,040 |
| Oct 29, 2025 | 152.20 | 155.83 | 151.15 | 154.43 | 154.43 | 1.61% | 2,290,511 |
| Oct 28, 2025 | 146.22 | 154.78 | 145.69 | 151.99 | 151.99 | 5.43% | 3,402,696 |
| Oct 27, 2025 | 140.22 | 144.83 | 139.21 | 144.16 | 144.16 | 3.94% | 2,765,598 |
| Oct 24, 2025 | 138.90 | 140.77 | 138.34 | 138.70 | 138.70 | 0.18% | 1,360,304 |
| Oct 23, 2025 | 136.65 | 139.05 | 135.59 | 138.45 | 138.45 | 1.32% | 1,182,912 |
| Oct 22, 2025 | 139.20 | 140.49 | 136.29 | 136.65 | 136.65 | -2.75% | 1,406,597 |
| Oct 21, 2025 | 135.16 | 141.37 | 135.16 | 140.52 | 140.52 | 2.86% | 1,609,474 |
| Oct 20, 2025 | 134.55 | 136.78 | 133.78 | 136.61 | 136.61 | 3.67% | 1,291,816 |
| Oct 17, 2025 | 131.85 | 133.62 | 131.32 | 131.78 | 131.78 | -0.66% | 1,836,581 |
| Oct 16, 2025 | 137.01 | 137.68 | 131.55 | 132.66 | 132.66 | -3.00% | 1,365,433 |
| Oct 15, 2025 | 139.24 | 139.67 | 135.76 | 136.76 | 136.76 | -1.26% | 1,091,642 |
| Oct 14, 2025 | 135.35 | 139.78 | 134.35 | 138.51 | 138.51 | 1.12% | 1,327,125 |
| Oct 13, 2025 | 136.51 | 138.65 | 135.98 | 136.97 | 136.97 | 2.48% | 1,051,359 |
| Oct 10, 2025 | 138.37 | 139.00 | 133.61 | 133.65 | 133.65 | -3.27% | 1,146,779 |
| Oct 9, 2025 | 139.25 | 141.61 | 137.59 | 138.17 | 138.17 | 0.24% | 1,376,060 |
| Oct 8, 2025 | 136.56 | 138.71 | 135.81 | 137.84 | 137.84 | 1.50% | 1,223,414 |
| Oct 7, 2025 | 136.48 | 137.60 | 134.60 | 135.80 | 135.80 | 0.15% | 1,729,156 |
| Oct 6, 2025 | 137.99 | 138.53 | 135.56 | 135.59 | 135.59 | -1.77% | 1,158,593 |
| Oct 3, 2025 | 139.40 | 139.83 | 137.80 | 138.04 | 138.04 | -0.70% | 889,476 |
| Oct 2, 2025 | 135.50 | 139.29 | 135.14 | 139.02 | 139.02 | 2.68% | 1,473,093 |
| Oct 1, 2025 | 135.23 | 136.85 | 134.98 | 135.39 | 135.39 | -0.03% | 1,552,656 |
| Sep 30, 2025 | 135.39 | 135.81 | 134.27 | 135.43 | 135.43 | -0.48% | 1,793,592 |
| Sep 29, 2025 | 138.59 | 138.69 | 134.91 | 136.08 | 135.53 | -1.48% | 2,047,744 |
| Sep 26, 2025 | 135.06 | 138.56 | 135.06 | 138.13 | 137.57 | 2.50% | 1,215,095 |
| Sep 25, 2025 | 135.81 | 136.66 | 134.70 | 134.76 | 134.22 | -1.20% | 1,701,436 |
| Sep 24, 2025 | 134.58 | 136.57 | 134.58 | 136.40 | 135.85 | 0.84% | 1,669,407 |
| Sep 23, 2025 | 135.28 | 138.10 | 134.58 | 135.26 | 134.71 | 0.43% | 1,828,453 |