Skip to main content
Nucor Corporation (NUE)
NYSE: NUE · Real-Time Price · USD
151.44
+0.15 (0.10%)
Oct 4, 2024, 4:00 PM EDT - Market closed

Nucor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 4, 2024153.29154.38150.93151.44151.440.10%1,036,214
Oct 3, 2024150.09151.65149.53151.29151.29-0.11%1,715,338
Oct 2, 2024153.17155.15150.67151.45151.45-0.83%1,547,760
Oct 1, 2024149.90153.52149.90152.71152.711.58%1,262,613
Sep 30, 2024150.13150.93148.91150.34150.340.14%1,415,759
Sep 27, 2024151.06152.42149.77150.13150.13-0.31%894,970
Sep 26, 2024152.18152.54149.89150.59150.051.15%1,382,298
Sep 25, 2024150.20150.37148.36148.88148.35-1.15%986,079
Sep 24, 2024150.06152.14149.44150.61150.072.46%1,465,106
Sep 23, 2024146.62147.39144.95147.00146.470.47%1,486,632
Sep 20, 2024148.05148.56145.27146.31145.79-1.81%3,915,329
Sep 19, 2024146.70149.40145.60149.00148.474.21%1,939,933
Sep 18, 2024143.00145.59141.49142.98142.470.56%1,426,871
Sep 17, 2024139.45144.45138.40142.18141.67-0.55%2,296,618
Sep 16, 2024144.27144.75142.30142.96142.45-0.44%1,390,290
Sep 13, 2024141.35145.14141.35143.59143.082.13%1,144,812
Sep 12, 2024138.88140.74137.72140.60140.102.05%1,358,126
Sep 11, 2024138.51139.18133.42137.77137.28-1.32%1,889,814
Sep 10, 2024141.25141.27138.03139.61139.11-0.93%1,094,952
Sep 9, 2024141.60143.51140.74140.92140.421.53%1,350,716
Sep 6, 2024139.44141.61137.91138.79138.29-0.58%1,310,681
Sep 5, 2024142.39142.81138.64139.60139.10-1.49%1,662,678
Sep 4, 2024143.90145.39141.25141.71141.20-1.88%1,469,206
Sep 3, 2024149.77150.00143.93144.43143.91-4.92%1,544,842
Aug 30, 2024150.15152.29150.06151.91151.371.26%1,441,398
Aug 29, 2024148.95151.34148.11150.02149.481.34%997,653
Aug 28, 2024149.03149.82147.30148.04147.51-1.55%1,126,926
Aug 27, 2024150.13151.65148.59150.37149.83-0.05%1,388,024
Aug 26, 2024150.07152.55149.12150.44149.901.83%1,226,205
Aug 23, 2024147.05148.06146.02147.73147.201.03%947,509
Aug 22, 2024146.18146.92144.67146.22145.70-0.16%709,552
Aug 21, 2024144.90147.26144.53146.46145.942.13%1,019,076
Aug 20, 2024144.07144.60142.86143.40142.89-0.47%752,450
Aug 19, 2024145.21146.75143.31144.07143.55-0.80%1,268,398
Aug 16, 2024144.69146.59144.35145.23144.710.01%881,563
Aug 15, 2024146.75147.50143.60145.22144.702.80%1,478,869
Aug 14, 2024142.81142.87139.41141.26140.75-1.13%1,218,182
Aug 13, 2024141.67143.28140.88142.88142.371.08%1,141,087
Aug 12, 2024145.32145.34140.37141.35140.84-2.61%1,651,666
Aug 9, 2024145.42146.20143.53145.14144.62-0.35%954,510
Aug 8, 2024146.36147.03145.18145.65145.130.32%1,204,925
Aug 7, 2024151.90152.50144.81145.19144.67-3.18%1,725,050
Aug 6, 2024150.30153.35149.58149.96149.42-0.37%1,180,545
Aug 5, 2024146.50152.05145.39150.52149.98-0.35%2,011,448
Aug 2, 2024153.68155.57149.36151.05150.51-3.04%2,176,026
Aug 1, 2024162.57163.75154.73155.78155.22-4.39%2,517,611
Jul 31, 2024160.00165.76159.66162.94162.362.20%2,438,808
Jul 30, 2024159.21160.76158.78159.43158.860.01%835,407
Jul 29, 2024160.26160.88158.07159.41158.84-0.92%1,134,321
Jul 26, 2024156.89162.42156.33160.89160.312.46%1,252,823
Jul 25, 2024156.32158.97154.91157.02156.461.44%1,390,675
Jul 24, 2024160.99161.38154.70154.79154.24-4.18%2,553,736
Jul 23, 2024160.50164.90158.92161.55160.97-1.10%2,212,898
Jul 22, 2024162.30163.50160.68163.34162.760.52%1,434,745
Jul 19, 2024165.90166.05162.29162.50161.92-1.91%1,564,536
Jul 18, 2024163.25167.50163.12165.67165.081.02%1,490,514
Jul 17, 2024166.08166.87163.72164.00163.41-1.29%1,323,377
Jul 16, 2024163.85166.81163.16166.14165.550.77%1,457,786
Jul 15, 2024163.01167.00163.00164.87164.282.34%1,653,542
Jul 12, 2024160.42162.43158.73161.10160.521.35%1,414,643
Jul 11, 2024154.84160.15154.62158.96158.393.65%1,927,885
Jul 10, 2024151.11153.78150.94153.36152.812.07%1,422,870
Jul 9, 2024151.71153.23150.24150.25149.71-1.46%1,500,139
Jul 8, 2024153.75154.46151.88152.47151.92-0.89%1,084,086
Jul 5, 2024155.55156.00153.29153.84153.29-1.65%1,348,210
Jul 3, 2024157.27159.10156.01156.42155.86-0.03%737,493
Jul 2, 2024156.71157.87155.67156.46155.90-0.34%1,143,020
Jul 1, 2024158.61159.48155.11157.00156.44-0.68%1,475,136
Jun 28, 2024156.88160.44155.32158.08157.512.18%3,517,842
Jun 27, 2024154.16155.92153.50154.71153.630.10%1,209,094
Jun 26, 2024150.90154.72150.74154.56153.482.03%1,616,435
Jun 25, 2024154.94155.22150.21151.48150.42-2.62%2,106,848
Jun 24, 2024157.97158.90155.52155.56154.48-1.28%1,634,103
Jun 21, 2024156.42157.96155.90157.58156.480.49%4,066,001
Jun 20, 2024155.98158.72155.39156.81155.720.76%1,262,162
Jun 18, 2024157.91159.49154.56155.63154.54-1.11%1,726,239
Jun 17, 2024153.93158.18152.15157.38156.281.74%2,168,630
Jun 14, 2024150.00156.11149.12154.69153.610.37%2,206,597
Jun 13, 2024153.93154.53151.60154.12153.05-0.21%1,226,908
Jun 12, 2024155.91157.15153.81154.44153.36-0.64%1,282,576
Jun 11, 2024156.25156.62153.35155.43154.35-1.20%1,784,724
Jun 10, 2024160.26161.39157.08157.31156.21-2.29%1,707,113
Jun 7, 2024162.12163.88160.00161.00159.88-1.43%1,674,766
Jun 6, 2024161.23163.57161.01163.34162.201.02%1,081,233
Jun 5, 2024161.18163.11161.13161.69160.560.32%1,251,491
Jun 4, 2024164.99165.23160.99161.18160.06-3.38%1,643,709
Jun 3, 2024167.88168.77164.90166.81165.65-1.21%1,442,052
May 31, 2024166.65168.97165.17168.85167.671.31%2,484,615
May 30, 2024166.20168.04165.91166.67165.510.04%1,380,197
May 29, 2024167.26170.72165.93166.60165.44-1.06%1,337,647
May 28, 2024171.15171.26167.92168.39167.22-1.68%1,571,351
May 24, 2024172.86173.00169.47171.27170.08-0.15%1,056,141
May 23, 2024171.50172.12170.46171.53170.330.25%950,055
May 22, 2024171.02172.89170.23171.10169.91-0.59%884,364
May 21, 2024171.07172.54170.22172.12170.920.70%901,544
May 20, 2024172.19172.83170.20170.93169.74-0.69%1,475,000
May 17, 2024174.80174.99171.52172.12170.92-0.76%1,245,035
May 16, 2024176.30176.59173.32173.43172.22-1.58%1,215,848
May 15, 2024173.21176.48173.11176.21174.982.08%1,467,542
May 14, 2024174.46175.39171.98172.62171.42-0.64%1,021,771