Nucor Corporation (NUE)
NYSE: NUE · Real-Time Price · USD
166.70
+2.93 (1.79%)
Jan 12, 2026, 10:48 AM EST - Market open
Nucor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 163.84 | 163.84 | 163.45 | 163.19 | - | -0.35% | 71,282 |
| Jan 9, 2026 | 166.74 | 168.50 | 161.44 | 163.77 | 163.77 | -2.45% | 1,912,876 |
| Jan 8, 2026 | 163.74 | 169.51 | 163.02 | 167.88 | 167.88 | 1.86% | 1,422,589 |
| Jan 7, 2026 | 168.26 | 169.70 | 164.15 | 164.81 | 164.81 | -2.68% | 1,866,578 |
| Jan 6, 2026 | 167.47 | 170.21 | 166.39 | 169.35 | 169.35 | 0.73% | 1,834,356 |
| Jan 5, 2026 | 170.00 | 171.94 | 166.31 | 168.13 | 168.13 | -0.75% | 2,034,767 |
| Jan 2, 2026 | 165.18 | 169.65 | 164.34 | 169.40 | 169.40 | 3.86% | 1,495,698 |
| Dec 31, 2025 | 164.46 | 164.82 | 162.23 | 163.11 | 163.11 | -1.03% | 996,634 |
| Dec 30, 2025 | 165.85 | 167.35 | 164.70 | 164.80 | 164.24 | -0.41% | 1,352,032 |
| Dec 29, 2025 | 165.03 | 166.50 | 164.72 | 165.48 | 164.92 | -0.52% | 1,229,591 |
| Dec 26, 2025 | 165.23 | 166.45 | 164.90 | 166.35 | 165.78 | 0.52% | 735,400 |
| Dec 24, 2025 | 164.14 | 166.34 | 163.41 | 165.49 | 164.93 | 1.10% | 777,085 |
| Dec 23, 2025 | 165.08 | 165.82 | 163.29 | 163.69 | 163.13 | -0.35% | 1,241,023 |
| Dec 22, 2025 | 160.07 | 164.36 | 159.13 | 164.26 | 163.70 | 3.21% | 1,702,079 |
| Dec 19, 2025 | 156.51 | 159.21 | 155.00 | 159.15 | 158.61 | 0.84% | 3,430,947 |
| Dec 18, 2025 | 159.64 | 160.87 | 157.15 | 157.83 | 157.29 | -1.78% | 2,031,656 |
| Dec 17, 2025 | 156.99 | 161.68 | 156.58 | 160.69 | 160.14 | -0.97% | 2,032,584 |
| Dec 16, 2025 | 162.73 | 163.82 | 161.50 | 162.26 | 161.71 | 0.15% | 1,349,679 |
| Dec 15, 2025 | 165.73 | 165.73 | 160.59 | 162.02 | 161.47 | -1.87% | 1,695,906 |
| Dec 12, 2025 | 167.22 | 167.42 | 163.72 | 165.11 | 164.55 | -0.88% | 1,200,182 |
| Dec 11, 2025 | 163.96 | 168.07 | 163.26 | 166.57 | 166.00 | 1.36% | 1,259,981 |
| Dec 10, 2025 | 159.81 | 165.16 | 159.08 | 164.33 | 163.77 | 3.91% | 1,907,358 |
| Dec 9, 2025 | 158.00 | 159.39 | 157.22 | 158.14 | 157.60 | -0.73% | 1,296,432 |
| Dec 8, 2025 | 159.75 | 160.50 | 158.00 | 159.30 | 158.76 | -0.09% | 1,292,512 |
| Dec 5, 2025 | 162.59 | 162.78 | 159.14 | 159.45 | 158.91 | -1.90% | 1,974,085 |
| Dec 4, 2025 | 164.00 | 164.71 | 160.54 | 162.54 | 161.99 | -1.32% | 1,475,410 |
| Dec 3, 2025 | 161.14 | 166.27 | 160.72 | 164.71 | 164.15 | 2.25% | 2,198,272 |
| Dec 2, 2025 | 161.62 | 161.94 | 160.18 | 161.09 | 160.54 | 0.24% | 959,842 |
| Dec 1, 2025 | 158.73 | 162.22 | 158.65 | 160.70 | 160.15 | 0.76% | 1,096,633 |
| Nov 28, 2025 | 159.45 | 159.95 | 158.63 | 159.49 | 158.95 | 0.23% | 604,602 |
| Nov 26, 2025 | 156.25 | 159.42 | 155.98 | 159.13 | 158.59 | 1.84% | 1,077,998 |
| Nov 25, 2025 | 154.50 | 157.84 | 153.63 | 156.25 | 155.72 | 1.69% | 1,365,044 |
| Nov 24, 2025 | 151.72 | 153.93 | 150.86 | 153.65 | 153.13 | 0.85% | 1,640,373 |
| Nov 21, 2025 | 147.00 | 152.67 | 146.00 | 152.35 | 151.83 | 3.50% | 1,523,173 |
| Nov 20, 2025 | 149.84 | 153.60 | 147.16 | 147.20 | 146.70 | -0.93% | 1,392,163 |
| Nov 19, 2025 | 149.17 | 150.26 | 147.02 | 148.58 | 148.08 | 0.05% | 981,667 |
| Nov 18, 2025 | 147.61 | 150.62 | 146.52 | 148.51 | 148.01 | -0.11% | 1,334,338 |
| Nov 17, 2025 | 147.01 | 151.19 | 146.10 | 148.67 | 148.16 | 0.60% | 1,655,012 |
| Nov 14, 2025 | 145.13 | 150.62 | 143.41 | 147.78 | 147.28 | 1.35% | 1,160,588 |
| Nov 13, 2025 | 149.01 | 149.96 | 144.13 | 145.81 | 145.31 | -1.73% | 1,492,634 |
| Nov 12, 2025 | 145.00 | 150.33 | 145.00 | 148.38 | 147.88 | 3.01% | 1,580,894 |
| Nov 11, 2025 | 143.00 | 144.72 | 141.33 | 144.04 | 143.55 | 0.97% | 908,810 |
| Nov 10, 2025 | 144.78 | 144.98 | 140.93 | 142.66 | 142.18 | -1.14% | 1,508,387 |
| Nov 7, 2025 | 144.30 | 144.74 | 142.05 | 144.31 | 143.82 | -0.24% | 1,134,375 |
| Nov 6, 2025 | 145.77 | 147.35 | 144.50 | 144.66 | 144.17 | -0.41% | 1,191,393 |
| Nov 5, 2025 | 144.00 | 146.64 | 142.53 | 145.25 | 144.76 | 0.67% | 1,466,348 |
| Nov 4, 2025 | 145.40 | 146.71 | 143.85 | 144.29 | 143.80 | -2.59% | 1,748,948 |
| Nov 3, 2025 | 149.51 | 150.00 | 144.78 | 148.12 | 147.62 | -1.29% | 1,642,550 |
| Oct 31, 2025 | 149.50 | 152.00 | 147.85 | 150.05 | 149.54 | 0.21% | 1,992,842 |
| Oct 30, 2025 | 151.29 | 153.45 | 149.43 | 149.74 | 149.23 | -3.04% | 1,766,040 |