Nucor Corporation (NUE)
NYSE: NUE · Real-Time Price · USD
138.67
-4.40 (-3.08%)
At close: Aug 1, 2025, 4:00 PM
139.00
+0.33 (0.24%)
After-hours: Aug 1, 2025, 7:58 PM EDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 139.38 | 140.29 | 137.31 | 138.67 | 138.67 | -3.08% | 1,716,902 |
| Jul 31, 2025 | 142.56 | 144.67 | 141.45 | 143.07 | 143.07 | 0.08% | 2,753,314 |
| Jul 30, 2025 | 140.67 | 143.68 | 139.10 | 142.95 | 142.95 | 1.64% | 2,675,237 |
| Jul 29, 2025 | 134.75 | 141.04 | 134.03 | 140.64 | 140.64 | -2.68% | 4,232,670 |
| Jul 28, 2025 | 145.83 | 147.15 | 144.06 | 144.52 | 144.52 | -0.90% | 2,404,202 |
| Jul 25, 2025 | 141.81 | 146.00 | 140.30 | 145.83 | 145.83 | 3.11% | 1,983,687 |
| Jul 24, 2025 | 143.68 | 144.42 | 140.63 | 141.43 | 141.43 | -2.46% | 2,069,762 |
| Jul 23, 2025 | 144.47 | 146.15 | 144.16 | 145.00 | 145.00 | 0.86% | 1,685,220 |
| Jul 22, 2025 | 142.13 | 144.44 | 141.31 | 143.77 | 143.77 | 1.14% | 1,473,494 |
| Jul 21, 2025 | 143.08 | 144.12 | 141.75 | 142.15 | 142.15 | 1.08% | 1,362,104 |
| Jul 18, 2025 | 140.85 | 141.20 | 139.26 | 140.63 | 140.63 | -0.09% | 1,492,271 |
| Jul 17, 2025 | 137.85 | 141.04 | 137.51 | 140.75 | 140.75 | 2.15% | 1,109,933 |
| Jul 16, 2025 | 138.31 | 139.16 | 135.60 | 137.79 | 137.79 | -0.43% | 1,535,914 |
| Jul 15, 2025 | 142.00 | 142.23 | 138.26 | 138.38 | 138.38 | -2.25% | 1,486,234 |
| Jul 14, 2025 | 140.86 | 142.91 | 140.67 | 141.57 | 141.57 | -0.58% | 1,419,916 |
| Jul 11, 2025 | 142.55 | 143.75 | 141.03 | 142.40 | 142.40 | -0.63% | 1,243,176 |
| Jul 10, 2025 | 142.55 | 145.04 | 141.55 | 143.31 | 143.31 | 2.58% | 1,967,876 |
| Jul 9, 2025 | 139.60 | 140.34 | 137.98 | 139.70 | 139.70 | -0.02% | 1,458,993 |
| Jul 8, 2025 | 137.86 | 141.26 | 137.38 | 139.73 | 139.73 | 2.03% | 1,975,166 |
| Jul 7, 2025 | 136.50 | 139.11 | 135.94 | 136.95 | 136.95 | -0.67% | 1,546,861 |
| Jul 3, 2025 | 138.09 | 139.27 | 137.48 | 137.87 | 137.87 | -0.71% | 1,029,087 |
| Jul 2, 2025 | 135.00 | 139.10 | 134.38 | 138.86 | 138.86 | 3.54% | 1,970,577 |
| Jul 1, 2025 | 129.23 | 134.65 | 128.46 | 134.11 | 134.11 | 3.53% | 2,093,009 |
| Jun 30, 2025 | 130.83 | 131.88 | 129.50 | 129.54 | 129.54 | -1.44% | 2,578,642 |
| Jun 27, 2025 | 130.67 | 131.82 | 129.87 | 131.43 | 130.87 | 0.63% | 2,860,496 |
| Jun 26, 2025 | 129.45 | 131.32 | 128.78 | 130.61 | 130.06 | 1.87% | 1,838,592 |
| Jun 25, 2025 | 128.07 | 128.73 | 127.75 | 128.21 | 127.67 | 0.01% | 1,713,618 |
| Jun 24, 2025 | 127.58 | 129.25 | 126.50 | 128.20 | 127.66 | 1.75% | 2,039,093 |
| Jun 23, 2025 | 123.25 | 126.39 | 122.82 | 125.99 | 125.46 | 1.36% | 1,789,907 |
| Jun 20, 2025 | 129.16 | 129.49 | 123.32 | 124.30 | 123.77 | -1.49% | 5,239,705 |
| Jun 18, 2025 | 126.47 | 129.10 | 125.31 | 126.18 | 125.65 | 3.26% | 4,038,935 |
| Jun 17, 2025 | 121.83 | 123.45 | 120.40 | 122.20 | 121.68 | 0.44% | 1,855,774 |
| Jun 16, 2025 | 122.90 | 123.44 | 120.48 | 121.67 | 121.16 | -0.21% | 2,517,252 |
| Jun 13, 2025 | 117.53 | 122.04 | 117.21 | 121.92 | 121.41 | 2.93% | 3,304,169 |
| Jun 12, 2025 | 116.04 | 118.59 | 115.66 | 118.45 | 117.95 | 1.13% | 2,132,598 |
| Jun 11, 2025 | 120.00 | 120.47 | 116.21 | 117.13 | 116.64 | -6.06% | 3,617,323 |
| Jun 10, 2025 | 123.00 | 125.56 | 122.68 | 124.68 | 124.15 | 1.75% | 1,881,831 |
| Jun 9, 2025 | 123.36 | 123.85 | 120.00 | 122.53 | 122.01 | 0.79% | 1,642,553 |
| Jun 6, 2025 | 120.20 | 123.07 | 119.99 | 121.57 | 121.06 | 2.37% | 2,061,380 |
| Jun 5, 2025 | 122.00 | 122.23 | 118.14 | 118.75 | 118.25 | -2.55% | 2,432,403 |
| Jun 4, 2025 | 122.38 | 124.00 | 121.04 | 121.86 | 121.35 | -0.38% | 2,249,029 |
| Jun 3, 2025 | 119.04 | 122.44 | 115.35 | 122.32 | 121.80 | 1.59% | 4,854,658 |
| Jun 2, 2025 | 122.91 | 125.75 | 117.89 | 120.40 | 119.89 | 10.10% | 7,457,326 |
| May 30, 2025 | 107.75 | 109.50 | 106.21 | 109.36 | 108.90 | 0.39% | 3,548,189 |
| May 29, 2025 | 108.87 | 109.28 | 106.61 | 108.94 | 108.48 | 0.09% | 2,437,854 |
| May 28, 2025 | 109.76 | 110.60 | 108.43 | 108.84 | 108.38 | -0.49% | 1,548,832 |
| May 27, 2025 | 109.57 | 109.98 | 107.82 | 109.38 | 108.92 | 0.82% | 2,620,552 |
| May 23, 2025 | 108.79 | 110.69 | 106.79 | 108.49 | 108.03 | -1.99% | 3,908,394 |
| May 22, 2025 | 111.19 | 111.63 | 109.78 | 110.69 | 110.22 | -0.92% | 1,527,070 |
| May 21, 2025 | 113.73 | 114.75 | 111.47 | 111.72 | 111.25 | -2.85% | 1,959,423 |