Nucor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	142.55	143.75	141.03	142.40	142.40	-0.63%	1,243,176
Jul 10, 2025	142.55	145.04	141.55	143.31	143.31	2.58%	1,967,876
Jul 9, 2025	139.60	140.34	137.98	139.70	139.70	-0.02%	1,458,993
Jul 8, 2025	137.86	141.26	137.38	139.73	139.73	2.03%	1,975,166
Jul 7, 2025	136.50	139.11	135.94	136.95	136.95	-0.67%	1,546,861
Jul 3, 2025	138.09	139.27	137.48	137.87	137.87	-0.71%	1,029,087
Jul 2, 2025	135.00	139.10	134.38	138.86	138.86	3.54%	1,970,577
Jul 1, 2025	129.23	134.65	128.46	134.11	134.11	3.53%	2,093,009
Jun 30, 2025	130.83	131.88	129.50	129.54	129.54	-1.44%	2,578,642
Jun 27, 2025	130.67	131.82	129.87	131.43	130.87	0.63%	2,860,496
Jun 26, 2025	129.45	131.32	128.78	130.61	130.06	1.87%	1,838,592
Jun 25, 2025	128.07	128.73	127.75	128.21	127.67	0.01%	1,713,618
Jun 24, 2025	127.58	129.25	126.50	128.20	127.66	1.75%	2,039,093
Jun 23, 2025	123.25	126.39	122.82	125.99	125.46	1.36%	1,789,907
Jun 20, 2025	129.16	129.49	123.32	124.30	123.77	-1.49%	5,239,705
Jun 18, 2025	126.47	129.10	125.31	126.18	125.65	3.26%	4,038,935
Jun 17, 2025	121.83	123.45	120.40	122.20	121.68	0.44%	1,855,774
Jun 16, 2025	122.90	123.44	120.48	121.67	121.16	-0.21%	2,517,252
Jun 13, 2025	117.53	122.04	117.21	121.92	121.41	2.93%	3,304,169
Jun 12, 2025	116.04	118.59	115.66	118.45	117.95	1.13%	2,132,598
Jun 11, 2025	120.00	120.47	116.21	117.13	116.64	-6.06%	3,617,323
Jun 10, 2025	123.00	125.56	122.68	124.68	124.15	1.75%	1,881,831
Jun 9, 2025	123.36	123.85	120.00	122.53	122.01	0.79%	1,642,553
Jun 6, 2025	120.20	123.07	119.99	121.57	121.06	2.37%	2,061,380
Jun 5, 2025	122.00	122.23	118.14	118.75	118.25	-2.55%	2,432,403
Jun 4, 2025	122.38	124.00	121.04	121.86	121.35	-0.38%	2,249,029
Jun 3, 2025	119.04	122.44	115.35	122.32	121.80	1.59%	4,854,658
Jun 2, 2025	122.91	125.75	117.89	120.40	119.89	10.10%	7,457,326
May 30, 2025	107.75	109.50	106.21	109.36	108.90	0.39%	3,548,189
May 29, 2025	108.87	109.28	106.61	108.94	108.48	0.09%	2,437,854
May 28, 2025	109.76	110.60	108.43	108.84	108.38	-0.49%	1,548,832
May 27, 2025	109.57	109.98	107.82	109.38	108.92	0.82%	2,620,552
May 23, 2025	108.79	110.69	106.79	108.49	108.03	-1.99%	3,908,394
May 22, 2025	111.19	111.63	109.78	110.69	110.22	-0.92%	1,527,070
May 21, 2025	113.73	114.75	111.47	111.72	111.25	-2.85%	1,959,423
May 20, 2025	115.61	115.61	114.61	115.00	114.51	-0.71%	1,198,408
May 19, 2025	113.96	116.05	113.54	115.82	115.33	-0.29%	1,630,939
May 16, 2025	115.10	116.34	113.89	116.16	115.67	0.61%	1,833,413
May 15, 2025	115.57	116.01	114.06	115.46	114.97	-1.40%	2,020,132
May 14, 2025	118.69	119.70	116.57	117.10	116.61	-1.56%	1,864,961
May 13, 2025	120.84	121.37	118.72	118.96	118.46	-0.97%	1,929,124
May 12, 2025	120.48	122.40	119.34	120.12	119.61	4.25%	2,250,329
May 9, 2025	115.90	116.81	114.25	115.22	114.73	-0.23%	1,715,329
May 8, 2025	116.04	117.16	114.49	115.49	115.00	0.30%	2,084,151
May 7, 2025	118.05	118.05	114.01	115.15	114.66	-1.45%	2,929,491
May 6, 2025	119.03	120.13	116.74	116.85	116.36	-3.02%	2,378,481
May 5, 2025	121.59	122.89	120.42	120.49	119.98	-2.02%	1,368,607
May 2, 2025	120.82	123.95	120.28	122.97	122.45	2.71%	2,085,687
May 1, 2025	120.00	121.88	119.40	119.72	119.21	0.29%	1,719,074
Apr 30, 2025	115.03	119.68	114.79	119.37	118.87	0.51%	2,969,987