Nucor Corporation (NUE)
NYSE: NUE · Real-Time Price · USD
115.22
-0.27 (-0.23%)
At close: May 9, 2025, 4:00 PM
114.22
-1.00 (-0.87%)
After-hours: May 9, 2025, 7:40 PM EDT
Nucor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 115.90 | 116.81 | 114.25 | 115.22 | 115.22 | -0.23% | 1,630,983 |
| May 8, 2025 | 116.04 | 117.16 | 114.49 | 115.49 | 115.49 | 0.30% | 2,084,151 |
| May 7, 2025 | 118.05 | 118.05 | 114.01 | 115.15 | 115.15 | -1.45% | 2,929,491 |
| May 6, 2025 | 119.03 | 120.13 | 116.74 | 116.85 | 116.85 | -3.02% | 2,378,481 |
| May 5, 2025 | 121.59 | 122.89 | 120.42 | 120.49 | 120.49 | -2.02% | 1,368,607 |
| May 2, 2025 | 120.82 | 123.95 | 120.28 | 122.97 | 122.97 | 2.71% | 2,085,687 |
| May 1, 2025 | 120.00 | 121.88 | 119.40 | 119.72 | 119.72 | 0.29% | 1,719,074 |
| Apr 30, 2025 | 115.03 | 119.68 | 114.79 | 119.37 | 119.37 | 0.51% | 2,969,987 |
| Apr 29, 2025 | 115.11 | 119.14 | 112.99 | 118.77 | 118.77 | 1.89% | 3,053,466 |
| Apr 28, 2025 | 115.77 | 118.25 | 115.13 | 116.57 | 116.57 | 0.73% | 2,270,991 |
| Apr 25, 2025 | 114.80 | 116.26 | 114.27 | 115.72 | 115.72 | 0.37% | 1,562,687 |
| Apr 24, 2025 | 111.33 | 115.75 | 111.23 | 115.29 | 115.29 | 3.00% | 1,784,225 |
| Apr 23, 2025 | 113.59 | 115.85 | 111.13 | 111.93 | 111.93 | 2.11% | 1,726,577 |
| Apr 22, 2025 | 108.11 | 109.88 | 106.57 | 109.62 | 109.62 | 2.77% | 1,939,323 |
| Apr 21, 2025 | 109.33 | 109.93 | 105.92 | 106.67 | 106.67 | -3.47% | 1,823,498 |
| Apr 17, 2025 | 109.02 | 112.16 | 108.90 | 110.50 | 110.50 | 1.42% | 2,125,775 |
| Apr 16, 2025 | 109.30 | 111.61 | 107.80 | 108.95 | 108.95 | -1.38% | 1,757,729 |
| Apr 15, 2025 | 110.34 | 112.77 | 110.14 | 110.48 | 110.48 | -0.31% | 1,366,607 |
| Apr 14, 2025 | 113.08 | 113.85 | 110.60 | 110.82 | 110.82 | -0.38% | 2,010,608 |
| Apr 11, 2025 | 109.71 | 112.00 | 107.38 | 111.24 | 111.24 | 1.64% | 1,779,617 |
| Apr 10, 2025 | 112.36 | 112.56 | 106.05 | 109.44 | 109.44 | -5.25% | 2,850,975 |
| Apr 9, 2025 | 103.64 | 116.77 | 102.46 | 115.50 | 115.50 | 11.40% | 4,111,087 |
| Apr 8, 2025 | 109.50 | 110.77 | 101.55 | 103.68 | 103.68 | -1.23% | 3,178,204 |
| Apr 7, 2025 | 99.22 | 108.08 | 97.59 | 104.97 | 104.97 | 1.70% | 4,103,273 |
| Apr 4, 2025 | 106.21 | 106.61 | 99.77 | 103.22 | 103.22 | -5.98% | 3,819,982 |
| Apr 3, 2025 | 118.37 | 118.63 | 109.54 | 109.79 | 109.79 | -10.76% | 4,247,548 |
| Apr 2, 2025 | 118.06 | 123.45 | 118.06 | 123.03 | 123.03 | 2.82% | 2,123,571 |
| Apr 1, 2025 | 119.92 | 120.67 | 118.30 | 119.66 | 119.66 | -0.57% | 1,914,531 |
| Mar 31, 2025 | 120.00 | 120.74 | 117.12 | 120.34 | 120.34 | -1.32% | 2,700,285 |
| Mar 28, 2025 | 127.49 | 127.93 | 121.86 | 121.95 | 121.40 | -4.33% | 2,737,242 |
| Mar 27, 2025 | 126.00 | 128.86 | 124.90 | 127.47 | 126.89 | 0.13% | 2,156,273 |
| Mar 26, 2025 | 126.89 | 129.11 | 126.58 | 127.30 | 126.72 | -0.20% | 2,340,205 |
| Mar 25, 2025 | 127.28 | 128.77 | 126.62 | 127.56 | 126.98 | 0.13% | 2,662,039 |
| Mar 24, 2025 | 127.00 | 129.43 | 125.50 | 127.40 | 126.82 | 4.42% | 4,234,146 |
| Mar 21, 2025 | 125.24 | 126.58 | 119.57 | 122.01 | 121.46 | -5.78% | 10,007,352 |
| Mar 20, 2025 | 129.50 | 130.67 | 128.38 | 129.50 | 128.91 | -1.18% | 2,799,389 |
| Mar 19, 2025 | 130.34 | 131.52 | 129.11 | 131.05 | 130.45 | 0.96% | 1,861,121 |
| Mar 18, 2025 | 130.00 | 130.49 | 128.45 | 129.81 | 129.22 | 0.24% | 2,168,099 |
| Mar 17, 2025 | 130.48 | 130.96 | 127.60 | 129.50 | 128.91 | -1.96% | 3,702,726 |
| Mar 14, 2025 | 131.88 | 133.09 | 130.49 | 132.09 | 131.49 | 1.95% | 2,111,446 |
| Mar 13, 2025 | 130.64 | 133.82 | 129.14 | 129.56 | 128.97 | -0.99% | 1,969,695 |
| Mar 12, 2025 | 129.52 | 132.88 | 128.61 | 130.86 | 130.27 | 0.74% | 2,154,747 |
| Mar 11, 2025 | 126.70 | 131.96 | 126.13 | 129.90 | 129.31 | 2.53% | 3,149,291 |
| Mar 10, 2025 | 130.58 | 132.10 | 125.72 | 126.70 | 126.12 | -5.25% | 3,428,326 |
| Mar 7, 2025 | 132.79 | 135.38 | 131.53 | 133.72 | 133.11 | 1.31% | 3,383,948 |
| Mar 6, 2025 | 131.48 | 133.44 | 129.49 | 131.99 | 131.39 | -0.38% | 2,668,082 |
| Mar 5, 2025 | 131.08 | 133.38 | 130.03 | 132.49 | 131.89 | 2.30% | 2,787,368 |
| Mar 4, 2025 | 132.02 | 132.64 | 126.43 | 129.51 | 128.92 | -3.40% | 4,662,277 |
| Mar 3, 2025 | 139.66 | 140.12 | 131.99 | 134.07 | 133.46 | -2.47% | 3,209,151 |
| Feb 28, 2025 | 135.20 | 137.57 | 134.05 | 137.47 | 136.85 | 1.97% | 3,848,225 |