Nucor Corporation (NUE)
NYSE: NUE · Real-Time Price · USD
136.65
-3.87 (-2.75%)
At close: Oct 22, 2025, 4:00 PM EDT
138.83
+2.18 (1.60%)
After-hours: Oct 22, 2025, 7:57 PM EDT
Nucor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 139.20 | 140.49 | 136.29 | 136.65 | 136.65 | -2.75% | 1,405,352 |
| 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 |
| Oct 10, 2025 | 138.37 | 139.00 | 133.61 | 133.65 | 133.65 | -3.27% | 1,146,779 |
| Oct 9, 2025 | 139.25 | 141.61 | 137.59 | 138.17 | 138.17 | 0.24% | 1,376,060 |
| Oct 8, 2025 | 136.56 | 138.71 | 135.81 | 137.84 | 137.84 | 1.50% | 1,223,414 |
| Oct 7, 2025 | 136.48 | 137.60 | 134.60 | 135.80 | 135.80 | 0.15% | 1,729,156 |
| Oct 6, 2025 | 137.99 | 138.53 | 135.56 | 135.59 | 135.59 | -1.77% | 1,158,593 |
| Oct 3, 2025 | 139.40 | 139.83 | 137.80 | 138.04 | 138.04 | -0.70% | 889,476 |
| Oct 2, 2025 | 135.50 | 139.29 | 135.14 | 139.02 | 139.02 | 2.68% | 1,473,093 |
| Oct 1, 2025 | 135.23 | 136.85 | 134.98 | 135.39 | 135.39 | -0.03% | 1,552,656 |
| Sep 30, 2025 | 135.39 | 135.81 | 134.27 | 135.43 | 135.43 | -0.48% | 1,793,592 |
| Sep 29, 2025 | 138.59 | 138.69 | 134.91 | 136.08 | 135.53 | -1.48% | 2,047,744 |
| Sep 26, 2025 | 135.06 | 138.56 | 135.06 | 138.13 | 137.57 | 2.50% | 1,215,095 |
| Sep 25, 2025 | 135.81 | 136.66 | 134.70 | 134.76 | 134.22 | -1.20% | 1,701,436 |
| Sep 24, 2025 | 134.58 | 136.57 | 134.58 | 136.40 | 135.85 | 0.84% | 1,669,407 |
| Sep 23, 2025 | 135.28 | 138.10 | 134.58 | 135.26 | 134.71 | 0.43% | 1,828,453 |
| Sep 22, 2025 | 133.05 | 135.63 | 131.93 | 134.68 | 134.14 | 1.04% | 2,225,394 |
| Sep 19, 2025 | 134.59 | 134.75 | 132.65 | 133.30 | 132.76 | -0.74% | 4,919,337 |
| Sep 18, 2025 | 136.00 | 138.10 | 133.79 | 134.30 | 133.76 | -5.95% | 3,676,088 |
| Sep 17, 2025 | 141.99 | 146.42 | 141.00 | 142.80 | 142.22 | -0.09% | 1,485,554 |
| Sep 16, 2025 | 142.64 | 144.92 | 141.99 | 142.93 | 142.35 | 0.96% | 2,037,451 |
| Sep 15, 2025 | 141.10 | 142.17 | 139.22 | 141.57 | 141.00 | 0.16% | 1,548,027 |
| Sep 12, 2025 | 143.28 | 143.58 | 141.26 | 141.35 | 140.78 | -1.67% | 930,141 |
| Sep 11, 2025 | 141.78 | 145.67 | 141.58 | 143.75 | 143.17 | 1.32% | 1,515,286 |
| Sep 10, 2025 | 141.42 | 143.75 | 141.17 | 141.88 | 141.31 | 0.61% | 1,439,174 |
| Sep 9, 2025 | 144.72 | 146.12 | 140.98 | 141.02 | 140.45 | -2.08% | 1,689,721 |
| Sep 8, 2025 | 147.58 | 147.58 | 143.53 | 144.02 | 143.44 | -2.20% | 2,331,288 |
| Sep 5, 2025 | 146.53 | 150.24 | 145.28 | 147.26 | 146.66 | 1.60% | 1,374,922 |
| Sep 4, 2025 | 144.90 | 145.16 | 142.30 | 144.94 | 144.35 | -0.19% | 1,141,327 |
| Sep 3, 2025 | 146.19 | 146.19 | 142.73 | 145.21 | 144.62 | -0.81% | 1,114,697 |
| Sep 2, 2025 | 145.96 | 147.00 | 144.05 | 146.40 | 145.81 | -1.57% | 1,202,548 |
| Aug 29, 2025 | 149.89 | 150.75 | 148.29 | 148.73 | 148.13 | -0.71% | 911,785 |
| Aug 28, 2025 | 151.06 | 151.16 | 148.04 | 149.80 | 149.19 | -0.35% | 1,083,528 |
| Aug 27, 2025 | 147.45 | 150.66 | 147.20 | 150.33 | 149.72 | 1.61% | 943,354 |
| Aug 26, 2025 | 149.20 | 151.05 | 147.44 | 147.95 | 147.35 | -1.07% | 1,469,438 |
| Aug 25, 2025 | 148.33 | 150.31 | 148.31 | 149.55 | 148.95 | 1.10% | 1,083,741 |
| Aug 22, 2025 | 143.33 | 148.99 | 143.33 | 147.93 | 147.33 | 3.27% | 1,410,287 |
| Aug 21, 2025 | 142.74 | 143.97 | 142.40 | 143.25 | 142.67 | -0.15% | 986,532 |
| Aug 20, 2025 | 146.22 | 146.22 | 143.15 | 143.47 | 142.89 | -1.67% | 1,190,858 |
| Aug 19, 2025 | 145.21 | 147.45 | 144.23 | 145.91 | 145.32 | 0.87% | 1,383,684 |
| Aug 18, 2025 | 145.68 | 147.65 | 144.29 | 144.65 | 144.07 | -0.52% | 1,118,470 |
| Aug 15, 2025 | 151.00 | 151.32 | 144.84 | 145.41 | 144.82 | 0.73% | 2,180,300 |
| Aug 14, 2025 | 143.33 | 144.56 | 141.61 | 144.35 | 143.77 | -1.02% | 1,155,067 |
| Aug 13, 2025 | 142.00 | 146.10 | 141.71 | 145.84 | 145.25 | 3.12% | 1,342,692 |