Nucor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	256.16	261.60	251.25	261.28	261.28	1.55%	1,282,219
Jul 31, 2026	258.89	259.95	255.38	257.29	257.29	0.10%	1,501,719
Jul 30, 2026	258.38	259.79	251.97	257.04	257.04	0.40%	1,141,177
Jul 29, 2026	268.94	270.02	254.24	256.02	256.02	-3.61%	1,783,643
Jul 28, 2026	254.00	268.44	253.99	265.62	265.62	7.17%	2,518,035
Jul 27, 2026	249.12	251.23	244.04	247.86	247.86	0.12%	1,669,895
Jul 24, 2026	242.34	249.02	241.64	247.56	247.56	2.66%	1,361,214
Jul 23, 2026	238.53	243.70	237.78	241.15	241.15	2.23%	1,485,072
Jul 22, 2026	234.53	239.15	234.32	235.90	235.90	1.16%	872,365
Jul 21, 2026	233.75	237.98	232.66	233.20	233.20	1.07%	873,397
Jul 20, 2026	237.82	237.82	230.00	230.74	230.74	-2.48%	1,526,437
Jul 17, 2026	232.04	237.60	231.13	236.61	236.61	0.40%	1,486,428
Jul 16, 2026	235.01	238.07	234.28	235.67	235.67	-0.51%	804,483
Jul 15, 2026	235.47	238.00	233.52	236.87	236.87	1.16%	897,427
Jul 14, 2026	236.49	236.79	233.18	234.16	234.16	0.50%	888,502
Jul 13, 2026	228.60	235.70	228.24	233.00	233.00	2.48%	1,238,253
Jul 10, 2026	222.88	228.04	222.88	227.37	227.37	2.29%	786,351
Jul 9, 2026	227.12	228.40	221.68	222.28	222.28	-1.94%	1,151,134
Jul 8, 2026	227.49	229.96	224.76	226.68	226.68	-0.33%	1,305,979
Jul 7, 2026	221.94	228.12	221.84	227.42	227.42	1.56%	1,533,492
Jul 6, 2026	220.75	225.85	220.00	223.92	223.92	1.44%	1,467,722
Jul 2, 2026	219.90	222.00	216.88	220.75	220.75	0.79%	1,414,607
Jul 1, 2026	220.27	220.90	214.61	219.02	219.02	-1.67%	1,660,954
Jun 30, 2026	228.96	229.52	221.46	222.75	222.75	-2.31%	2,058,343
Jun 29, 2026	239.50	241.75	228.05	228.58	228.02	-4.67%	2,342,954
Jun 26, 2026	245.14	246.91	237.82	239.78	239.19	-3.66%	2,250,115
Jun 25, 2026	242.29	249.65	241.39	248.89	248.28	3.48%	1,493,813
Jun 24, 2026	242.72	244.19	238.39	240.52	239.93	0.37%	1,772,572
Jun 23, 2026	240.15	241.97	237.50	239.63	239.04	-2.16%	2,538,472
Jun 22, 2026	244.78	245.86	241.42	244.93	244.33	0.45%	2,275,336
Jun 18, 2026	252.95	254.11	242.05	243.83	243.23	-3.47%	5,190,774
Jun 17, 2026	258.00	258.84	250.00	252.60	251.98	-2.50%	1,953,182
Jun 16, 2026	261.59	264.40	258.91	259.08	258.45	-0.09%	1,470,407
Jun 15, 2026	270.00	270.90	256.55	259.32	258.68	-2.64%	2,180,882
Jun 12, 2026	264.80	268.80	264.35	266.35	265.70	2.09%	1,204,554
Jun 11, 2026	254.35	261.94	252.69	260.90	260.26	4.16%	1,441,258
Jun 10, 2026	252.85	257.08	249.54	250.49	249.88	-1.51%	1,214,472
Jun 9, 2026	256.81	257.97	245.33	254.32	253.70	0.36%	1,111,014
Jun 8, 2026	256.86	256.86	251.74	253.40	252.78	-0.39%	1,647,117
Jun 5, 2026	260.05	261.46	252.41	254.39	253.77	-3.01%	1,439,845
Jun 4, 2026	255.81	264.67	255.01	262.28	261.64	1.77%	1,217,013
Jun 3, 2026	257.18	261.47	255.01	257.73	257.10	-0.28%	1,386,496
Jun 2, 2026	251.44	260.37	251.35	258.46	257.83	2.77%	1,700,634
Jun 1, 2026	247.58	252.22	245.88	251.49	250.87	0.60%	1,164,834
May 29, 2026	249.10	251.39	247.50	250.00	249.39	0.28%	3,388,048
May 28, 2026	245.80	250.37	241.38	249.30	248.69	1.15%	1,520,942
May 27, 2026	241.00	247.40	239.43	246.47	245.87	2.57%	1,399,902
May 26, 2026	232.92	240.43	232.19	240.29	239.70	3.57%	1,570,273
May 22, 2026	229.10	233.05	227.59	232.00	231.43	2.46%	1,135,881
May 21, 2026	225.73	227.89	224.22	226.44	225.89	0.34%	998,295