Nucor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	107.75	108.30	106.21	108.34	-	-0.55%	881,815
May 29, 2025	108.87	109.28	106.61	108.94	108.94	0.09%	2,437,854
May 28, 2025	109.76	110.60	108.43	108.84	108.84	-0.49%	1,548,832
May 27, 2025	109.57	109.98	107.82	109.38	109.38	0.82%	2,620,552
May 23, 2025	108.79	110.69	106.79	108.49	108.49	-1.99%	3,908,394
May 22, 2025	111.19	111.63	109.78	110.69	110.69	-0.92%	1,527,070
May 21, 2025	113.73	114.75	111.47	111.72	111.72	-2.85%	1,959,423
May 20, 2025	115.61	115.61	114.61	115.00	115.00	-0.71%	1,198,408
May 19, 2025	113.96	116.05	113.54	115.82	115.82	-0.29%	1,630,939
May 16, 2025	115.10	116.34	113.89	116.16	116.16	0.61%	1,833,413
May 15, 2025	115.57	116.01	114.06	115.46	115.46	-1.40%	2,020,132
May 14, 2025	118.69	119.70	116.57	117.10	117.10	-1.56%	1,864,961
May 13, 2025	120.84	121.37	118.72	118.96	118.96	-0.97%	1,929,124
May 12, 2025	120.48	122.40	119.34	120.12	120.12	4.25%	2,250,329
May 9, 2025	115.90	116.81	114.25	115.22	115.22	-0.23%	1,715,329
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