Nucor Corporation (NUE)
NYSE: NUE · Real-Time Price · USD
110.82
+0.33 (0.30%)
Apr 16, 2025, 1:28 PM EDT - Market open
Nucor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 109.68 | 111.25 | 109.66 | 110.23 | - | -0.23% | 425,554 |
| 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 |
| Mar 19, 2025 | 130.34 | 131.52 | 129.11 | 131.05 | 130.45 | 0.96% | 1,861,121 |
| Mar 18, 2025 | 130.00 | 130.49 | 128.45 | 129.81 | 129.22 | 0.24% | 2,168,099 |
| Mar 17, 2025 | 130.48 | 130.96 | 127.60 | 129.50 | 128.91 | -1.96% | 3,702,726 |
| Mar 14, 2025 | 131.88 | 133.09 | 130.49 | 132.09 | 131.49 | 1.95% | 2,111,446 |
| Mar 13, 2025 | 130.64 | 133.82 | 129.14 | 129.56 | 128.97 | -0.99% | 1,969,695 |
| Mar 12, 2025 | 129.52 | 132.88 | 128.61 | 130.86 | 130.27 | 0.74% | 2,154,747 |
| Mar 11, 2025 | 126.70 | 131.96 | 126.13 | 129.90 | 129.31 | 2.53% | 3,149,291 |
| Mar 10, 2025 | 130.58 | 132.10 | 125.72 | 126.70 | 126.12 | -5.25% | 3,428,326 |
| Mar 7, 2025 | 132.79 | 135.38 | 131.53 | 133.72 | 133.11 | 1.31% | 3,383,948 |
| Mar 6, 2025 | 131.48 | 133.44 | 129.49 | 131.99 | 131.39 | -0.38% | 2,668,082 |
| Mar 5, 2025 | 131.08 | 133.38 | 130.03 | 132.49 | 131.89 | 2.30% | 2,787,368 |
| Mar 4, 2025 | 132.02 | 132.64 | 126.43 | 129.51 | 128.92 | -3.40% | 4,662,277 |
| Mar 3, 2025 | 139.66 | 140.12 | 131.99 | 134.07 | 133.46 | -2.47% | 3,209,151 |
| Feb 28, 2025 | 135.20 | 137.57 | 134.05 | 137.47 | 136.85 | 1.97% | 3,848,225 |
| Feb 27, 2025 | 135.04 | 137.09 | 134.24 | 134.81 | 134.20 | 0.18% | 1,439,079 |
| Feb 26, 2025 | 137.56 | 139.41 | 133.60 | 134.57 | 133.96 | -1.11% | 1,773,339 |
| Feb 25, 2025 | 136.18 | 136.79 | 133.42 | 136.08 | 135.46 | -0.07% | 2,067,076 |
| Feb 24, 2025 | 135.31 | 137.17 | 133.81 | 136.18 | 135.56 | 0.70% | 1,742,241 |
| Feb 21, 2025 | 140.71 | 141.39 | 134.92 | 135.23 | 134.62 | -3.37% | 2,277,617 |
| Feb 20, 2025 | 140.25 | 142.61 | 139.18 | 139.95 | 139.31 | 0.13% | 1,895,809 |
| Feb 19, 2025 | 139.13 | 142.07 | 138.39 | 139.77 | 139.13 | -1.93% | 2,372,039 |
| Feb 18, 2025 | 140.00 | 143.06 | 138.22 | 142.52 | 141.87 | 3.45% | 3,061,009 |
| Feb 14, 2025 | 136.22 | 137.93 | 135.28 | 137.77 | 137.14 | 1.64% | 2,108,906 |
| Feb 13, 2025 | 133.52 | 135.93 | 132.41 | 135.55 | 134.93 | 1.50% | 2,423,364 |
| Feb 12, 2025 | 136.39 | 137.48 | 133.46 | 133.55 | 132.94 | -3.30% | 2,827,202 |
| Feb 11, 2025 | 139.36 | 141.50 | 137.26 | 138.11 | 137.48 | 0.42% | 4,278,795 |
| Feb 10, 2025 | 136.80 | 140.82 | 136.37 | 137.53 | 136.90 | 5.58% | 5,613,109 |
| Feb 7, 2025 | 133.90 | 135.73 | 130.07 | 130.26 | 129.67 | -2.21% | 3,571,393 |
| Feb 6, 2025 | 134.96 | 136.08 | 132.33 | 133.20 | 132.59 | -0.02% | 2,891,477 |
| Feb 5, 2025 | 131.19 | 133.42 | 130.75 | 133.22 | 132.61 | 1.83% | 2,669,195 |