Nucor Corporation (NUE)
NYSE: NUE · Real-Time Price · USD
243.63
+3.15 (1.31%)
At close: Aug 21, 2026, 4:00 PM EDT
243.00
-0.63 (-0.26%)
After-hours: Aug 21, 2026, 7:58 PM EDT
Nucor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 244.89 | 252.37 | 241.18 | 243.63 | 243.63 | 1.31% | 2,702,482 |
| Aug 20, 2026 | 246.02 | 246.02 | 239.86 | 240.48 | 240.48 | -3.32% | 2,265,864 |
| Aug 19, 2026 | 268.15 | 270.00 | 238.62 | 248.74 | 248.74 | -5.85% | 4,258,356 |
| Aug 18, 2026 | 271.00 | 271.72 | 263.23 | 264.19 | 264.19 | -3.11% | 1,492,596 |
| Aug 17, 2026 | 267.40 | 272.86 | 263.11 | 272.68 | 272.68 | 1.40% | 908,015 |
| Aug 14, 2026 | 273.00 | 274.74 | 267.60 | 268.91 | 268.91 | -1.24% | 1,161,796 |
| Aug 13, 2026 | 273.00 | 273.87 | 271.15 | 272.29 | 272.29 | 0.18% | 821,889 |
| Aug 12, 2026 | 273.49 | 274.55 | 268.80 | 271.81 | 271.81 | -0.05% | 765,402 |
| Aug 11, 2026 | 275.02 | 277.60 | 271.84 | 271.95 | 271.95 | -0.97% | 1,043,167 |
| Aug 10, 2026 | 273.00 | 276.45 | 270.72 | 274.61 | 274.61 | 0.73% | 1,086,990 |
| Aug 7, 2026 | 271.00 | 273.16 | 266.89 | 272.63 | 272.63 | 0.23% | 1,031,224 |
| Aug 6, 2026 | 274.52 | 275.09 | 269.95 | 272.00 | 272.00 | -1.00% | 1,167,579 |
| Aug 5, 2026 | 276.00 | 280.11 | 272.74 | 274.74 | 274.74 | 0.26% | 2,258,312 |
| Aug 4, 2026 | 265.62 | 274.42 | 262.10 | 274.04 | 274.04 | 4.88% | 1,888,644 |
| 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 |