Nucor Corporation (NUE)
NYSE: NUE · Real-Time Price · USD
126.70
-7.02 (-5.25%)
At close: Mar 10, 2025, 4:00 PM
125.97
-0.73 (-0.58%)
After-hours: Mar 10, 2025, 8:00 PM EST
Nucor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 130.58 | 132.10 | 125.72 | 126.70 | 126.70 | -5.25% | 3,428,326 |
| Mar 7, 2025 | 132.79 | 135.38 | 131.53 | 133.72 | 133.72 | 1.31% | 3,383,948 |
| Mar 6, 2025 | 131.48 | 133.44 | 129.49 | 131.99 | 131.99 | -0.38% | 2,668,082 |
| Mar 5, 2025 | 131.08 | 133.38 | 130.03 | 132.49 | 132.49 | 2.30% | 2,787,368 |
| Mar 4, 2025 | 132.02 | 132.64 | 126.43 | 129.51 | 129.51 | -3.40% | 4,662,277 |
| Mar 3, 2025 | 139.66 | 140.12 | 131.99 | 134.07 | 134.07 | -2.47% | 3,209,151 |
| Feb 28, 2025 | 135.20 | 137.57 | 134.05 | 137.47 | 137.47 | 1.97% | 3,848,225 |
| Feb 27, 2025 | 135.04 | 137.09 | 134.24 | 134.81 | 134.81 | 0.18% | 1,439,079 |
| Feb 26, 2025 | 137.56 | 139.41 | 133.60 | 134.57 | 134.57 | -1.11% | 1,773,339 |
| Feb 25, 2025 | 136.18 | 136.79 | 133.42 | 136.08 | 136.08 | -0.07% | 2,067,076 |
| Feb 24, 2025 | 135.31 | 137.17 | 133.81 | 136.18 | 136.18 | 0.70% | 1,742,241 |
| Feb 21, 2025 | 140.71 | 141.39 | 134.92 | 135.23 | 135.23 | -3.37% | 2,277,617 |
| Feb 20, 2025 | 140.25 | 142.61 | 139.18 | 139.95 | 139.95 | 0.13% | 1,895,809 |
| Feb 19, 2025 | 139.13 | 142.07 | 138.39 | 139.77 | 139.77 | -1.93% | 2,372,039 |
| Feb 18, 2025 | 140.00 | 143.06 | 138.22 | 142.52 | 142.52 | 3.45% | 3,061,009 |
| Feb 14, 2025 | 136.22 | 137.93 | 135.28 | 137.77 | 137.77 | 1.64% | 2,108,906 |
| Feb 13, 2025 | 133.52 | 135.93 | 132.41 | 135.55 | 135.55 | 1.50% | 2,423,364 |
| Feb 12, 2025 | 136.39 | 137.48 | 133.46 | 133.55 | 133.55 | -3.30% | 2,827,202 |
| Feb 11, 2025 | 139.36 | 141.50 | 137.26 | 138.11 | 138.11 | 0.42% | 4,278,795 |
| Feb 10, 2025 | 136.80 | 140.82 | 136.37 | 137.53 | 137.53 | 5.58% | 5,613,109 |
| Feb 7, 2025 | 133.90 | 135.73 | 130.07 | 130.26 | 130.26 | -2.21% | 3,571,393 |
| Feb 6, 2025 | 134.96 | 136.08 | 132.33 | 133.20 | 133.20 | -0.02% | 2,891,477 |
| Feb 5, 2025 | 131.19 | 133.42 | 130.75 | 133.22 | 133.22 | 1.83% | 2,669,195 |
| Feb 4, 2025 | 129.00 | 131.23 | 128.07 | 130.82 | 130.82 | -0.37% | 3,320,667 |
| Feb 3, 2025 | 130.19 | 133.43 | 126.23 | 131.30 | 131.30 | 2.23% | 5,054,081 |
| Jan 31, 2025 | 128.32 | 131.46 | 126.66 | 128.43 | 128.43 | -0.19% | 4,012,638 |
| Jan 30, 2025 | 128.00 | 128.85 | 126.70 | 128.68 | 128.68 | 1.43% | 3,125,329 |
| Jan 29, 2025 | 126.75 | 128.78 | 125.76 | 126.87 | 126.87 | 0.25% | 2,739,129 |
| Jan 28, 2025 | 121.97 | 127.79 | 119.30 | 126.55 | 126.55 | 3.76% | 4,913,277 |
| Jan 27, 2025 | 122.69 | 123.27 | 121.16 | 121.97 | 121.97 | -0.16% | 3,103,897 |
| Jan 24, 2025 | 124.00 | 124.54 | 121.36 | 122.17 | 122.17 | 0.09% | 2,400,302 |
| Jan 23, 2025 | 122.08 | 124.39 | 121.82 | 122.06 | 122.06 | -0.02% | 3,000,293 |
| Jan 22, 2025 | 124.74 | 125.83 | 121.66 | 122.09 | 122.09 | -2.38% | 2,739,964 |
| Jan 21, 2025 | 126.50 | 127.74 | 124.11 | 125.07 | 125.07 | 0.43% | 2,220,378 |
| Jan 17, 2025 | 124.27 | 126.14 | 123.81 | 124.53 | 124.53 | 0.95% | 1,858,456 |
| Jan 16, 2025 | 123.90 | 124.20 | 122.73 | 123.36 | 123.36 | 0.23% | 1,189,261 |
| Jan 15, 2025 | 124.27 | 124.30 | 121.93 | 123.08 | 123.08 | 1.09% | 2,054,609 |
| Jan 14, 2025 | 123.25 | 123.58 | 120.04 | 121.75 | 121.75 | -0.92% | 2,501,812 |
| Jan 13, 2025 | 118.36 | 123.55 | 117.60 | 122.88 | 122.88 | 3.99% | 3,023,302 |
| Jan 10, 2025 | 116.72 | 118.84 | 116.24 | 118.16 | 118.16 | -0.02% | 2,647,752 |
| Jan 8, 2025 | 120.53 | 121.00 | 116.93 | 118.18 | 118.18 | -2.56% | 2,359,985 |
| Jan 7, 2025 | 120.76 | 123.45 | 120.24 | 121.28 | 121.28 | 0.55% | 2,223,460 |
| Jan 6, 2025 | 118.25 | 121.82 | 118.03 | 120.62 | 120.62 | 4.48% | 3,499,962 |
| Jan 3, 2025 | 114.86 | 116.07 | 112.25 | 115.45 | 115.45 | 0.85% | 2,080,388 |
| Jan 2, 2025 | 117.80 | 118.68 | 114.38 | 114.48 | 114.48 | -1.91% | 1,384,662 |
| Dec 31, 2024 | 115.97 | 117.68 | 115.70 | 116.71 | 116.71 | 0.73% | 1,240,039 |
| Dec 30, 2024 | 116.73 | 116.73 | 115.18 | 115.86 | 115.32 | -1.21% | 1,448,927 |
| Dec 27, 2024 | 118.09 | 120.31 | 116.73 | 117.28 | 116.73 | -1.15% | 1,330,862 |
| Dec 26, 2024 | 116.72 | 119.06 | 115.74 | 118.64 | 118.08 | 1.03% | 1,565,549 |
| Dec 24, 2024 | 116.58 | 117.87 | 115.71 | 117.43 | 116.88 | 0.70% | 886,469 |