Nucor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	240.15	241.97	237.50	239.63	239.63	-2.16%	2,283,491
Jun 22, 2026	244.78	245.86	241.42	244.93	244.93	0.45%	2,155,409
Jun 18, 2026	252.95	254.11	242.05	243.83	243.83	-3.47%	5,050,746
Jun 17, 2026	258.00	258.84	250.00	252.60	252.60	-2.50%	1,890,207
Jun 16, 2026	261.59	264.40	258.91	259.08	259.08	-0.09%	1,446,384
Jun 15, 2026	270.00	270.90	256.55	259.32	259.32	-2.64%	2,176,857
Jun 12, 2026	264.80	268.80	264.35	266.35	266.35	2.09%	1,149,260
Jun 11, 2026	254.35	261.94	252.69	260.90	260.90	4.16%	1,320,512
Jun 10, 2026	252.85	257.08	249.54	250.49	250.49	-1.51%	1,197,321
Jun 9, 2026	256.81	257.97	245.33	254.32	254.32	0.36%	1,092,435
Jun 8, 2026	256.86	256.86	251.74	253.40	253.40	-0.39%	1,621,065
Jun 5, 2026	260.05	261.46	252.41	254.39	254.39	-3.01%	1,423,373
Jun 4, 2026	255.81	264.67	255.01	262.28	262.28	1.77%	1,152,505
Jun 3, 2026	257.18	261.47	255.01	257.73	257.73	-0.28%	1,365,477
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