Nucor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	180.00	181.05	176.62	180.01	180.01	-0.02%	2,010,264
Feb 19, 2026	182.48	184.34	179.77	180.04	180.04	-2.44%	1,985,758
Feb 18, 2026	185.05	187.28	183.31	184.54	184.54	0.49%	928,308
Feb 17, 2026	184.09	184.66	178.42	183.64	183.64	0.22%	1,389,140
Feb 13, 2026	180.00	185.31	177.06	183.23	183.23	-2.96%	2,443,264
Feb 12, 2026	193.68	195.57	186.55	188.81	188.81	-2.89%	1,797,315
Feb 11, 2026	194.36	196.90	193.40	194.42	194.42	1.27%	1,646,015
Feb 10, 2026	191.93	193.10	189.49	191.99	191.99	-0.56%	1,808,021
Feb 9, 2026	191.67	193.50	189.10	193.08	193.08	0.12%	1,342,584
Feb 6, 2026	188.39	193.09	188.12	192.84	192.84	3.40%	1,670,578
Feb 5, 2026	186.50	189.60	184.65	186.50	186.50	-1.82%	2,186,675
Feb 4, 2026	187.91	191.04	186.54	189.95	189.95	1.85%	2,298,457
Feb 3, 2026	182.75	188.92	182.67	186.50	186.50	3.06%	2,354,607
Feb 2, 2026	176.00	181.87	175.33	180.96	180.96	1.82%	2,289,634
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