Nucor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	166.20	166.82	162.00	163.48	163.48	-1.32%	1,002,634
Mar 12, 2026	169.93	169.93	165.28	165.67	165.67	-3.57%	1,274,632
Mar 11, 2026	170.16	173.17	169.49	171.81	171.81	0.81%	1,366,196
Mar 10, 2026	169.59	172.05	167.81	170.43	170.43	0.57%	1,316,041
Mar 9, 2026	166.74	169.96	163.29	169.47	169.47	0.43%	1,426,089
Mar 6, 2026	170.00	170.64	166.67	168.75	168.75	-1.95%	1,470,946
Mar 5, 2026	174.94	175.50	170.18	172.10	172.10	-2.25%	1,607,714
Mar 4, 2026	178.75	179.48	175.12	176.07	176.07	-0.75%	952,152
Mar 3, 2026	175.81	178.33	171.29	177.40	177.40	-1.76%	1,514,009
Mar 2, 2026	176.67	180.83	174.54	180.57	180.57	2.09%	1,488,404
Feb 27, 2026	174.40	176.96	173.01	176.88	176.88	0.72%	2,360,457
Feb 26, 2026	175.57	176.52	173.75	175.61	175.61	0.07%	1,370,858
Feb 25, 2026	175.69	176.50	172.89	175.48	175.48	0.19%	1,441,777
Feb 24, 2026	178.50	178.56	174.93	175.15	175.15	-2.07%	1,692,012
Feb 23, 2026	179.71	181.26	176.70	178.85	178.85	-0.64%	2,123,800
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