Nucor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	171.61	174.62	170.00	172.46	172.46	-0.73%	1,069,651
Apr 1, 2026	171.25	175.28	170.96	173.72	173.72	2.73%	1,405,824
Mar 31, 2026	165.95	169.64	165.13	169.10	169.10	2.64%	1,445,820
Mar 30, 2026	165.00	167.35	163.62	164.75	164.19	0.84%	850,933
Mar 27, 2026	165.47	166.24	162.60	163.37	162.81	-1.59%	1,080,903
Mar 26, 2026	165.55	167.98	165.30	166.01	165.45	0.51%	1,444,863
Mar 25, 2026	164.67	166.35	163.95	165.17	164.61	1.49%	1,402,275
Mar 24, 2026	160.17	163.12	160.09	162.74	162.19	1.32%	1,874,908
Mar 23, 2026	162.82	163.45	160.29	160.62	160.07	1.29%	2,185,906
Mar 20, 2026	164.24	164.24	157.84	158.58	158.04	-2.08%	2,711,069
Mar 19, 2026	157.88	163.14	155.14	161.95	161.40	0.49%	1,476,160
Mar 18, 2026	161.96	164.60	160.78	161.16	160.61	-0.57%	1,149,933
Mar 17, 2026	162.91	164.43	161.85	162.08	161.53	-0.41%	918,528
Mar 16, 2026	165.18	165.99	161.69	162.74	162.19	-0.45%	1,080,601
Mar 13, 2026	166.20	166.82	162.00	163.48	162.92	-1.32%	1,002,806
Mar 12, 2026	169.93	169.93	165.28	165.67	165.11	-3.57%	1,275,250
Mar 11, 2026	170.16	173.17	169.49	171.81	171.23	0.81%	1,425,852
Mar 10, 2026	169.59	172.05	167.81	170.43	169.85	0.57%	1,327,947
Mar 9, 2026	166.74	169.96	163.29	169.47	168.89	0.43%	1,430,637
Mar 6, 2026	170.00	170.64	166.67	168.75	168.18	-1.95%	1,479,975
Mar 5, 2026	174.94	175.50	170.18	172.10	171.52	-2.25%	1,776,028
Mar 4, 2026	178.75	179.48	175.12	176.07	175.47	-0.75%	1,061,388
Mar 3, 2026	175.81	178.33	171.29	177.40	176.80	-1.76%	1,515,979
Mar 2, 2026	176.67	180.83	174.54	180.57	179.96	2.09%	1,602,066
Feb 27, 2026	174.40	176.96	173.01	176.88	176.28	0.72%	2,367,405
Feb 26, 2026	175.57	176.52	173.75	175.61	175.01	0.07%	1,372,897
Feb 25, 2026	175.69	176.50	172.89	175.48	174.88	0.19%	1,443,471
Feb 24, 2026	178.50	178.56	174.93	175.15	174.55	-2.07%	1,696,680
Feb 23, 2026	179.71	181.26	176.70	178.85	178.24	-0.64%	2,135,650
Feb 20, 2026	180.00	181.05	176.62	180.01	179.40	-0.02%	2,073,542
Feb 19, 2026	182.48	184.34	179.77	180.04	179.43	-2.44%	1,987,140
Feb 18, 2026	185.05	187.28	183.31	184.54	183.91	0.49%	928,575
Feb 17, 2026	184.09	184.66	178.42	183.64	183.02	0.22%	1,391,504
Feb 13, 2026	180.00	185.31	177.06	183.23	182.61	-2.96%	2,454,153
Feb 12, 2026	193.68	195.57	186.55	188.81	188.17	-2.89%	1,799,914
Feb 11, 2026	194.36	196.90	193.40	194.42	193.76	1.27%	1,647,289
Feb 10, 2026	191.93	193.10	189.49	191.99	191.34	-0.56%	1,824,449
Feb 9, 2026	191.67	193.50	189.10	193.08	192.42	0.12%	1,365,942
Feb 6, 2026	188.39	193.09	188.12	192.84	192.18	3.40%	1,671,020
Feb 5, 2026	186.50	189.60	184.65	186.50	185.87	-1.82%	2,215,966
Feb 4, 2026	187.91	191.04	186.54	189.95	189.30	1.85%	2,383,804
Feb 3, 2026	182.75	188.92	182.67	186.50	185.87	3.06%	2,392,590
Feb 2, 2026	176.00	181.87	175.33	180.96	180.34	1.82%	2,295,813
Jan 30, 2026	177.62	180.98	176.61	177.72	177.12	-1.22%	3,064,698
Jan 29, 2026	176.14	179.91	174.00	179.91	179.30	3.89%	2,034,913
Jan 28, 2026	173.99	174.72	170.84	173.18	172.59	-0.23%	1,821,084
Jan 27, 2026	172.44	175.95	165.68	173.58	172.99	-2.30%	2,896,212
Jan 26, 2026	182.63	183.32	177.13	177.66	177.06	-2.20%	2,577,559
Jan 23, 2026	180.89	182.15	178.41	181.65	181.03	0.77%	1,849,739
Jan 22, 2026	180.50	183.00	179.56	180.27	179.66	0.02%	1,476,933