Nucor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	257.18	261.47	255.01	260.47	-	0.78%	412,494
Jun 2, 2026	251.44	260.37	251.35	258.46	258.46	2.77%	1,694,304
Jun 1, 2026	247.58	252.22	245.88	251.49	251.49	0.60%	1,138,117
May 29, 2026	249.10	251.39	247.50	250.00	250.00	0.28%	2,961,460
May 28, 2026	245.80	250.37	241.38	249.30	249.30	1.15%	1,469,235
May 27, 2026	241.00	247.40	239.43	246.47	246.47	2.57%	1,374,096
May 26, 2026	232.92	240.43	232.19	240.29	240.29	3.57%	1,556,300
May 22, 2026	229.10	233.05	227.59	232.00	232.00	2.46%	1,118,949
May 21, 2026	225.73	227.89	224.22	226.44	226.44	0.34%	980,851
May 20, 2026	222.90	225.72	221.77	225.67	225.67	1.78%	875,776
May 19, 2026	222.93	223.78	219.49	221.73	221.73	-2.10%	1,279,891
May 18, 2026	226.62	227.65	223.04	226.48	226.48	-0.24%	1,303,918
May 15, 2026	229.29	229.65	226.11	227.02	227.02	-2.50%	1,346,274
May 14, 2026	233.42	234.21	230.80	232.85	232.85	0.22%	1,012,678
May 13, 2026	231.38	235.45	230.00	232.34	232.34	1.09%	1,351,694
May 12, 2026	231.03	231.99	228.82	229.83	229.83	-0.94%	1,626,621
May 11, 2026	229.02	232.96	226.67	232.00	232.00	1.98%	1,612,010
May 8, 2026	228.01	229.88	225.89	227.50	227.50	0.35%	965,201
May 7, 2026	233.92	233.92	225.30	226.70	226.70	-3.21%	1,766,982
May 6, 2026	234.72	235.44	230.32	234.22	234.22	0.93%	1,220,558
May 5, 2026	227.97	233.74	227.59	232.07	232.07	2.77%	1,398,198
May 4, 2026	226.00	226.89	222.79	225.81	225.81	-0.10%	979,807
May 1, 2026	226.00	227.96	224.21	226.04	226.04	0.33%	1,227,810
Apr 30, 2026	222.00	227.16	220.08	225.29	225.29	1.30%	2,314,291
Apr 29, 2026	226.00	226.89	220.71	222.39	222.39	-1.21%	1,633,230
Apr 28, 2026	220.15	227.48	214.13	225.11	225.11	4.70%	3,584,680
Apr 27, 2026	214.08	217.38	213.14	215.00	215.00	0.33%	1,414,388
Apr 24, 2026	213.96	214.82	210.83	214.29	214.29	0.63%	1,260,620
Apr 23, 2026	215.00	215.78	210.32	212.95	212.95	-0.61%	1,990,832
Apr 22, 2026	211.10	216.26	210.12	214.26	214.26	2.98%	2,319,445
Apr 21, 2026	202.66	210.17	202.66	208.06	208.06	2.87%	1,941,376
Apr 20, 2026	195.05	203.05	195.01	202.26	202.26	3.26%	1,370,817
Apr 17, 2026	192.40	197.13	191.28	195.87	195.87	2.10%	1,546,250
Apr 16, 2026	190.50	193.34	189.72	191.85	191.85	1.19%	1,311,672
Apr 15, 2026	190.04	190.53	187.67	189.60	189.60	-0.23%	1,044,272
Apr 14, 2026	190.55	191.62	188.76	190.04	190.04	0.20%	982,860
Apr 13, 2026	186.12	189.87	186.12	189.67	189.67	1.91%	1,137,747
Apr 10, 2026	185.50	188.22	185.41	186.12	186.12	1.15%	1,644,305
Apr 9, 2026	181.75	184.53	181.27	184.00	184.00	1.01%	1,538,338
Apr 8, 2026	178.53	182.34	177.73	182.16	182.16	5.14%	1,674,056
Apr 7, 2026	170.39	173.66	170.30	173.26	173.26	2.16%	1,685,925
Apr 6, 2026	170.99	172.86	167.35	169.59	169.59	-1.66%	932,155
Apr 2, 2026	171.61	174.62	170.00	172.46	172.46	-0.73%	1,209,889
Apr 1, 2026	171.25	175.28	170.96	173.72	173.72	2.73%	1,413,141
Mar 31, 2026	165.95	169.64	165.13	169.10	169.10	2.99%	1,515,660
Mar 30, 2026	165.00	167.35	163.62	164.75	164.19	0.84%	853,488
Mar 27, 2026	165.47	166.24	162.60	163.37	162.81	-1.59%	1,080,903
Mar 26, 2026	165.55	167.98	165.30	166.01	165.45	0.51%	1,444,863
Mar 25, 2026	164.67	166.35	163.95	165.17	164.61	1.49%	1,402,275
Mar 24, 2026	160.17	163.12	160.09	162.74	162.19	1.32%	1,874,908