Nucor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	177.62	180.98	176.61	177.72	177.72	-1.22%	2,829,343
Jan 29, 2026	176.14	179.91	174.00	179.91	179.91	3.89%	2,020,765
Jan 28, 2026	173.99	174.72	170.84	173.18	173.18	-0.23%	1,818,436
Jan 27, 2026	172.44	175.95	165.68	173.58	173.58	-2.30%	2,864,877
Jan 26, 2026	182.63	183.32	177.13	177.66	177.66	-2.20%	2,385,604
Jan 23, 2026	180.89	182.15	178.41	181.65	181.65	0.77%	1,847,452
Jan 22, 2026	180.50	183.00	179.56	180.27	180.27	0.02%	1,474,800
Jan 21, 2026	177.00	181.64	176.61	180.23	180.23	3.29%	1,769,301
Jan 20, 2026	172.53	175.04	171.71	174.49	174.49	0.06%	1,620,918
Jan 16, 2026	173.89	175.06	170.74	174.39	174.39	-0.23%	1,677,114
Jan 15, 2026	173.02	175.94	173.02	174.79	174.79	1.45%	1,429,312
Jan 14, 2026	169.51	173.59	169.36	172.29	172.29	1.66%	1,874,950
Jan 13, 2026	166.50	169.86	165.87	169.48	169.48	2.11%	1,418,803
Jan 12, 2026	164.63	166.87	163.00	165.97	165.97	1.34%	1,510,925
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