Nucor Corporation (NUE)
NYSE: NUE · Real-Time Price · USD
148.17
+3.49 (2.41%)
Nov 20, 2024, 4:00 PM EST - Market closed
Nucor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 145.91 | 149.94 | 145.49 | 148.17 | 148.17 | 2.41% | 2,055,018 |
| Nov 19, 2024 | 145.09 | 146.17 | 143.71 | 144.68 | 144.68 | -1.75% | 1,809,986 |
| Nov 18, 2024 | 147.00 | 148.50 | 145.93 | 147.25 | 147.25 | 0.12% | 1,569,144 |
| Nov 15, 2024 | 147.38 | 149.49 | 146.40 | 147.08 | 147.08 | 0.48% | 1,519,866 |
| Nov 14, 2024 | 151.73 | 152.20 | 145.74 | 146.38 | 146.38 | -3.82% | 1,792,868 |
| Nov 13, 2024 | 153.51 | 154.69 | 151.43 | 152.20 | 152.20 | -1.10% | 2,465,526 |
| Nov 12, 2024 | 157.50 | 158.06 | 151.77 | 153.89 | 153.89 | -3.25% | 2,170,602 |
| Nov 11, 2024 | 160.00 | 161.17 | 158.66 | 159.06 | 159.06 | 0.14% | 2,142,208 |
| Nov 8, 2024 | 159.89 | 160.92 | 157.50 | 158.84 | 158.84 | -1.45% | 1,704,765 |
| Nov 7, 2024 | 168.08 | 168.42 | 160.89 | 161.17 | 161.17 | -3.92% | 2,608,890 |
| Nov 6, 2024 | 164.69 | 170.52 | 160.16 | 167.74 | 167.74 | 15.99% | 7,506,311 |
| Nov 5, 2024 | 142.56 | 145.19 | 141.33 | 144.61 | 144.61 | 1.41% | 1,227,844 |
| Nov 4, 2024 | 143.17 | 145.20 | 142.09 | 142.60 | 142.60 | -0.67% | 1,345,754 |
| Nov 1, 2024 | 141.81 | 144.10 | 141.81 | 143.56 | 143.56 | 1.21% | 1,106,005 |
| Oct 31, 2024 | 143.00 | 144.09 | 140.76 | 141.84 | 141.84 | -0.60% | 2,299,750 |
| Oct 30, 2024 | 146.11 | 148.02 | 142.56 | 142.70 | 142.70 | -3.06% | 2,093,963 |
| Oct 29, 2024 | 147.38 | 149.35 | 146.11 | 147.20 | 147.20 | -0.36% | 1,707,269 |
| Oct 28, 2024 | 143.23 | 148.24 | 142.62 | 147.73 | 147.73 | 4.42% | 1,864,810 |
| Oct 25, 2024 | 142.33 | 144.43 | 141.44 | 141.47 | 141.47 | 0.09% | 1,741,408 |
| Oct 24, 2024 | 141.87 | 144.01 | 140.42 | 141.34 | 141.34 | -0.23% | 1,984,608 |
| Oct 23, 2024 | 145.99 | 147.50 | 141.53 | 141.66 | 141.66 | -2.99% | 2,785,512 |
| Oct 22, 2024 | 153.43 | 153.85 | 142.80 | 146.02 | 146.02 | -6.46% | 5,247,041 |
| Oct 21, 2024 | 158.54 | 159.21 | 155.41 | 156.11 | 156.11 | -1.35% | 2,062,422 |
| Oct 18, 2024 | 159.17 | 159.49 | 157.12 | 158.24 | 158.24 | 0.09% | 1,954,002 |
| Oct 17, 2024 | 154.80 | 158.29 | 154.49 | 158.09 | 158.09 | 2.48% | 2,044,611 |
| Oct 16, 2024 | 152.33 | 154.39 | 152.33 | 154.27 | 154.27 | 1.73% | 1,231,984 |
| Oct 15, 2024 | 151.50 | 154.87 | 151.31 | 151.64 | 151.64 | -0.79% | 1,843,043 |
| Oct 14, 2024 | 151.02 | 153.03 | 149.95 | 152.84 | 152.84 | 0.61% | 1,076,004 |
| Oct 11, 2024 | 150.98 | 153.83 | 150.98 | 151.91 | 151.91 | 0.67% | 1,594,673 |
| Oct 10, 2024 | 150.85 | 152.75 | 150.39 | 150.90 | 150.90 | -0.61% | 1,056,083 |
| Oct 9, 2024 | 147.75 | 152.42 | 147.35 | 151.82 | 151.82 | 2.50% | 1,291,063 |
| Oct 8, 2024 | 150.43 | 151.24 | 146.62 | 148.11 | 148.11 | -3.04% | 1,702,700 |
| Oct 7, 2024 | 150.00 | 153.40 | 150.00 | 152.75 | 152.75 | 0.87% | 1,208,558 |
| Oct 4, 2024 | 153.29 | 154.38 | 150.93 | 151.44 | 151.44 | 0.10% | 1,036,214 |
| Oct 3, 2024 | 150.09 | 151.65 | 149.53 | 151.29 | 151.29 | -0.11% | 1,715,338 |
| Oct 2, 2024 | 153.17 | 155.15 | 150.67 | 151.45 | 151.45 | -0.83% | 1,547,760 |
| Oct 1, 2024 | 149.90 | 153.52 | 149.90 | 152.71 | 152.71 | 1.58% | 1,262,613 |
| Sep 30, 2024 | 150.13 | 150.93 | 148.91 | 150.34 | 150.34 | 0.14% | 1,415,759 |
| Sep 27, 2024 | 151.06 | 152.42 | 149.77 | 150.13 | 150.13 | -0.31% | 894,970 |
| Sep 26, 2024 | 152.18 | 152.54 | 149.89 | 150.59 | 150.05 | 1.15% | 1,382,298 |
| Sep 25, 2024 | 150.20 | 150.37 | 148.36 | 148.88 | 148.35 | -1.15% | 986,079 |
| Sep 24, 2024 | 150.06 | 152.14 | 149.44 | 150.61 | 150.07 | 2.46% | 1,465,106 |
| Sep 23, 2024 | 146.62 | 147.39 | 144.95 | 147.00 | 146.47 | 0.47% | 1,486,632 |
| Sep 20, 2024 | 148.05 | 148.56 | 145.27 | 146.31 | 145.79 | -1.81% | 3,915,329 |
| Sep 19, 2024 | 146.70 | 149.40 | 145.60 | 149.00 | 148.47 | 4.21% | 1,939,933 |
| Sep 18, 2024 | 143.00 | 145.59 | 141.49 | 142.98 | 142.47 | 0.56% | 1,426,871 |
| Sep 17, 2024 | 139.45 | 144.45 | 138.40 | 142.18 | 141.67 | -0.55% | 2,296,618 |
| Sep 16, 2024 | 144.27 | 144.75 | 142.30 | 142.96 | 142.45 | -0.44% | 1,390,290 |
| Sep 13, 2024 | 141.35 | 145.14 | 141.35 | 143.59 | 143.08 | 2.13% | 1,144,812 |
| Sep 12, 2024 | 138.88 | 140.74 | 137.72 | 140.60 | 140.10 | 2.05% | 1,358,126 |
| Sep 11, 2024 | 138.51 | 139.18 | 133.42 | 137.77 | 137.28 | -1.32% | 1,889,814 |
| Sep 10, 2024 | 141.25 | 141.27 | 138.03 | 139.61 | 139.11 | -0.93% | 1,094,952 |
| Sep 9, 2024 | 141.60 | 143.51 | 140.74 | 140.92 | 140.42 | 1.53% | 1,350,716 |
| Sep 6, 2024 | 139.44 | 141.61 | 137.91 | 138.79 | 138.29 | -0.58% | 1,310,681 |
| Sep 5, 2024 | 142.39 | 142.81 | 138.64 | 139.60 | 139.10 | -1.49% | 1,662,678 |
| Sep 4, 2024 | 143.90 | 145.39 | 141.25 | 141.71 | 141.20 | -1.88% | 1,469,206 |
| Sep 3, 2024 | 149.77 | 150.00 | 143.93 | 144.43 | 143.91 | -4.92% | 1,544,842 |
| Aug 30, 2024 | 150.15 | 152.29 | 150.06 | 151.91 | 151.37 | 1.26% | 1,441,398 |
| Aug 29, 2024 | 148.95 | 151.34 | 148.11 | 150.02 | 149.48 | 1.34% | 997,653 |
| Aug 28, 2024 | 149.03 | 149.82 | 147.30 | 148.04 | 147.51 | -1.55% | 1,126,926 |
| Aug 27, 2024 | 150.13 | 151.65 | 148.59 | 150.37 | 149.83 | -0.05% | 1,388,024 |
| Aug 26, 2024 | 150.07 | 152.55 | 149.12 | 150.44 | 149.90 | 1.83% | 1,226,205 |
| Aug 23, 2024 | 147.05 | 148.06 | 146.02 | 147.73 | 147.20 | 1.03% | 947,509 |
| Aug 22, 2024 | 146.18 | 146.92 | 144.67 | 146.22 | 145.70 | -0.16% | 709,552 |
| Aug 21, 2024 | 144.90 | 147.26 | 144.53 | 146.46 | 145.94 | 2.13% | 1,019,076 |
| Aug 20, 2024 | 144.07 | 144.60 | 142.86 | 143.40 | 142.89 | -0.47% | 752,450 |
| Aug 19, 2024 | 145.21 | 146.75 | 143.31 | 144.07 | 143.55 | -0.80% | 1,268,398 |
| Aug 16, 2024 | 144.69 | 146.59 | 144.35 | 145.23 | 144.71 | 0.01% | 881,563 |
| Aug 15, 2024 | 146.75 | 147.50 | 143.60 | 145.22 | 144.70 | 2.80% | 1,478,869 |
| Aug 14, 2024 | 142.81 | 142.87 | 139.41 | 141.26 | 140.75 | -1.13% | 1,218,182 |
| Aug 13, 2024 | 141.67 | 143.28 | 140.88 | 142.88 | 142.37 | 1.08% | 1,141,087 |
| Aug 12, 2024 | 145.32 | 145.34 | 140.37 | 141.35 | 140.84 | -2.61% | 1,651,666 |
| Aug 9, 2024 | 145.42 | 146.20 | 143.53 | 145.14 | 144.62 | -0.35% | 954,510 |
| Aug 8, 2024 | 146.36 | 147.03 | 145.18 | 145.65 | 145.13 | 0.32% | 1,204,925 |
| Aug 7, 2024 | 151.90 | 152.50 | 144.81 | 145.19 | 144.67 | -3.18% | 1,725,050 |
| Aug 6, 2024 | 150.30 | 153.35 | 149.58 | 149.96 | 149.42 | -0.37% | 1,180,545 |
| Aug 5, 2024 | 146.50 | 152.05 | 145.39 | 150.52 | 149.98 | -0.35% | 2,011,448 |
| Aug 2, 2024 | 153.68 | 155.57 | 149.36 | 151.05 | 150.51 | -3.04% | 2,176,026 |
| Aug 1, 2024 | 162.57 | 163.75 | 154.73 | 155.78 | 155.22 | -4.39% | 2,517,611 |
| Jul 31, 2024 | 160.00 | 165.76 | 159.66 | 162.94 | 162.36 | 2.20% | 2,438,808 |
| Jul 30, 2024 | 159.21 | 160.76 | 158.78 | 159.43 | 158.86 | 0.01% | 835,407 |
| Jul 29, 2024 | 160.26 | 160.88 | 158.07 | 159.41 | 158.84 | -0.92% | 1,134,321 |
| Jul 26, 2024 | 156.89 | 162.42 | 156.33 | 160.89 | 160.31 | 2.46% | 1,252,823 |
| Jul 25, 2024 | 156.32 | 158.97 | 154.91 | 157.02 | 156.46 | 1.44% | 1,390,675 |
| Jul 24, 2024 | 160.99 | 161.38 | 154.70 | 154.79 | 154.24 | -4.18% | 2,553,736 |
| Jul 23, 2024 | 160.50 | 164.90 | 158.92 | 161.55 | 160.97 | -1.10% | 2,212,898 |
| Jul 22, 2024 | 162.30 | 163.50 | 160.68 | 163.34 | 162.76 | 0.52% | 1,434,745 |
| Jul 19, 2024 | 165.90 | 166.05 | 162.29 | 162.50 | 161.92 | -1.91% | 1,564,536 |
| Jul 18, 2024 | 163.25 | 167.50 | 163.12 | 165.67 | 165.08 | 1.02% | 1,490,514 |
| Jul 17, 2024 | 166.08 | 166.87 | 163.72 | 164.00 | 163.41 | -1.29% | 1,323,377 |
| Jul 16, 2024 | 163.85 | 166.81 | 163.16 | 166.14 | 165.55 | 0.77% | 1,457,786 |
| Jul 15, 2024 | 163.01 | 167.00 | 163.00 | 164.87 | 164.28 | 2.34% | 1,653,542 |
| Jul 12, 2024 | 160.42 | 162.43 | 158.73 | 161.10 | 160.52 | 1.35% | 1,414,643 |
| Jul 11, 2024 | 154.84 | 160.15 | 154.62 | 158.96 | 158.39 | 3.65% | 1,927,885 |
| Jul 10, 2024 | 151.11 | 153.78 | 150.94 | 153.36 | 152.81 | 2.07% | 1,422,870 |
| Jul 9, 2024 | 151.71 | 153.23 | 150.24 | 150.25 | 149.71 | -1.46% | 1,500,139 |
| Jul 8, 2024 | 153.75 | 154.46 | 151.88 | 152.47 | 151.92 | -0.89% | 1,084,086 |
| Jul 5, 2024 | 155.55 | 156.00 | 153.29 | 153.84 | 153.29 | -1.65% | 1,348,210 |
| Jul 3, 2024 | 157.27 | 159.10 | 156.01 | 156.42 | 155.86 | -0.03% | 737,493 |
| Jul 2, 2024 | 156.71 | 157.87 | 155.67 | 156.46 | 155.90 | -0.34% | 1,143,020 |