Nucor Corporation (NUE)
NYSE: NUE · Real-Time Price · USD
164.26
+5.11 (3.21%)
Dec 22, 2025, 4:00 PM EST - Market closed
Nucor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 160.07 | 164.36 | 159.13 | 164.26 | 164.26 | 3.21% | 1,573,571 |
| Dec 19, 2025 | 156.51 | 159.21 | 155.00 | 159.15 | 159.15 | 0.84% | 3,421,461 |
| Dec 18, 2025 | 159.64 | 160.87 | 157.15 | 157.83 | 157.83 | -1.78% | 1,438,540 |
| Dec 17, 2025 | 156.99 | 161.68 | 156.58 | 160.69 | 160.69 | -0.97% | 1,995,560 |
| Dec 16, 2025 | 162.73 | 163.82 | 161.50 | 162.26 | 162.26 | 0.15% | 1,315,603 |
| Dec 15, 2025 | 165.73 | 165.73 | 160.59 | 162.02 | 162.02 | -1.87% | 1,615,318 |
| Dec 12, 2025 | 167.22 | 167.42 | 163.72 | 165.11 | 165.11 | -0.88% | 1,183,446 |
| Dec 11, 2025 | 163.96 | 168.07 | 163.26 | 166.57 | 166.57 | 1.36% | 1,257,543 |
| Dec 10, 2025 | 159.81 | 165.16 | 159.08 | 164.33 | 164.33 | 3.91% | 1,899,068 |
| Dec 9, 2025 | 158.00 | 159.39 | 157.22 | 158.14 | 158.14 | -0.73% | 1,287,442 |
| Dec 8, 2025 | 159.75 | 160.50 | 158.00 | 159.30 | 159.30 | -0.09% | 1,292,512 |
| Dec 5, 2025 | 162.59 | 162.78 | 159.14 | 159.45 | 159.45 | -1.90% | 1,974,085 |
| Dec 4, 2025 | 164.00 | 164.71 | 160.54 | 162.54 | 162.54 | -1.32% | 1,475,410 |
| Dec 3, 2025 | 161.14 | 166.27 | 160.72 | 164.71 | 164.71 | 2.25% | 2,198,272 |
| Dec 2, 2025 | 161.62 | 161.94 | 160.18 | 161.09 | 161.09 | 0.24% | 959,842 |
| Dec 1, 2025 | 158.73 | 162.22 | 158.65 | 160.70 | 160.70 | 0.76% | 1,096,633 |
| Nov 28, 2025 | 159.45 | 159.95 | 158.63 | 159.49 | 159.49 | 0.23% | 604,602 |
| Nov 26, 2025 | 156.25 | 159.42 | 155.98 | 159.13 | 159.13 | 1.84% | 1,077,998 |
| Nov 25, 2025 | 154.50 | 157.84 | 153.63 | 156.25 | 156.25 | 1.69% | 1,365,044 |
| Nov 24, 2025 | 151.72 | 153.93 | 150.86 | 153.65 | 153.65 | 0.85% | 1,640,373 |
| Nov 21, 2025 | 147.00 | 152.67 | 146.00 | 152.35 | 152.35 | 3.50% | 1,523,173 |
| Nov 20, 2025 | 149.84 | 153.60 | 147.16 | 147.20 | 147.20 | -0.93% | 1,392,163 |
| Nov 19, 2025 | 149.17 | 150.26 | 147.02 | 148.58 | 148.58 | 0.05% | 981,667 |
| Nov 18, 2025 | 147.61 | 150.62 | 146.52 | 148.51 | 148.51 | -0.11% | 1,334,338 |
| Nov 17, 2025 | 147.01 | 151.19 | 146.10 | 148.67 | 148.67 | 0.60% | 1,655,012 |
| Nov 14, 2025 | 145.13 | 150.62 | 143.41 | 147.78 | 147.78 | 1.35% | 1,160,588 |
| Nov 13, 2025 | 149.01 | 149.96 | 144.13 | 145.81 | 145.81 | -1.73% | 1,492,634 |
| Nov 12, 2025 | 145.00 | 150.33 | 145.00 | 148.38 | 148.38 | 3.01% | 1,580,894 |
| Nov 11, 2025 | 143.00 | 144.72 | 141.33 | 144.04 | 144.04 | 0.97% | 908,810 |
| Nov 10, 2025 | 144.78 | 144.98 | 140.93 | 142.66 | 142.66 | -1.14% | 1,508,387 |
| Nov 7, 2025 | 144.30 | 144.74 | 142.05 | 144.31 | 144.31 | -0.24% | 1,134,375 |
| Nov 6, 2025 | 145.77 | 147.35 | 144.50 | 144.66 | 144.66 | -0.41% | 1,191,393 |
| Nov 5, 2025 | 144.00 | 146.64 | 142.53 | 145.25 | 145.25 | 0.67% | 1,466,348 |
| Nov 4, 2025 | 145.40 | 146.71 | 143.85 | 144.29 | 144.29 | -2.59% | 1,748,948 |
| Nov 3, 2025 | 149.51 | 150.00 | 144.78 | 148.12 | 148.12 | -1.29% | 1,642,550 |
| Oct 31, 2025 | 149.50 | 152.00 | 147.85 | 150.05 | 150.05 | 0.21% | 1,992,842 |
| Oct 30, 2025 | 151.29 | 153.45 | 149.43 | 149.74 | 149.74 | -3.04% | 1,766,040 |
| Oct 29, 2025 | 152.20 | 155.83 | 151.15 | 154.43 | 154.43 | 1.61% | 2,290,511 |
| Oct 28, 2025 | 146.22 | 154.78 | 145.69 | 151.99 | 151.99 | 5.43% | 3,402,696 |
| Oct 27, 2025 | 140.22 | 144.83 | 139.21 | 144.16 | 144.16 | 3.94% | 2,765,598 |
| Oct 24, 2025 | 138.90 | 140.77 | 138.34 | 138.70 | 138.70 | 0.18% | 1,360,304 |
| Oct 23, 2025 | 136.65 | 139.05 | 135.59 | 138.45 | 138.45 | 1.32% | 1,182,912 |
| Oct 22, 2025 | 139.20 | 140.49 | 136.29 | 136.65 | 136.65 | -2.75% | 1,406,597 |
| Oct 21, 2025 | 135.16 | 141.37 | 135.16 | 140.52 | 140.52 | 2.86% | 1,609,474 |
| Oct 20, 2025 | 134.55 | 136.78 | 133.78 | 136.61 | 136.61 | 3.67% | 1,291,816 |
| Oct 17, 2025 | 131.85 | 133.62 | 131.32 | 131.78 | 131.78 | -0.66% | 1,836,581 |
| Oct 16, 2025 | 137.01 | 137.68 | 131.55 | 132.66 | 132.66 | -3.00% | 1,365,433 |
| Oct 15, 2025 | 139.24 | 139.67 | 135.76 | 136.76 | 136.76 | -1.26% | 1,091,642 |
| Oct 14, 2025 | 135.35 | 139.78 | 134.35 | 138.51 | 138.51 | 1.12% | 1,327,125 |
| Oct 13, 2025 | 136.51 | 138.65 | 135.98 | 136.97 | 136.97 | 2.48% | 1,051,359 |