Nucor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	262.18	263.48	251.64	251.73	251.73	-3.46%	865,147
Nov 12, 2026	263.00	264.29	259.81	260.75	260.75	-0.24%	972,514
Nov 11, 2026	260.00	262.70	257.47	261.39	261.39	1.92%	1,457,442
Nov 10, 2026	245.71	259.90	245.71	256.47	256.47	2.90%	1,219,830
Nov 9, 2026	249.48	252.31	245.83	249.24	249.24	1.74%	1,253,443
Nov 6, 2026	248.69	252.94	244.64	244.97	244.97	-0.29%	1,670,816
Nov 5, 2026	268.93	271.39	245.14	245.68	245.68	-8.30%	3,280,952
Nov 4, 2026	278.54	278.98	260.41	267.91	267.91	-2.05%	2,336,821
Nov 3, 2026	277.12	277.34	271.62	273.53	273.53	-1.48%	1,406,281
Nov 2, 2026	277.15	287.70	276.11	277.65	277.65	1.38%	1,782,115
Oct 30, 2026	272.99	275.82	268.75	273.87	273.87	-0.52%	1,468,721
Oct 29, 2026	273.00	275.89	271.30	275.29	275.29	1.29%	1,486,001
Oct 28, 2026	270.00	272.37	263.44	271.79	271.79	0.37%	2,044,056
Oct 27, 2026	265.00	275.90	262.51	270.79	270.79	5.22%	2,402,637
Oct 26, 2026	262.13	262.86	253.55	257.35	257.35	-0.29%	1,602,819
Oct 23, 2026	257.48	264.62	257.15	258.11	258.11	0.02%	1,165,769
Oct 22, 2026	261.60	262.29	250.74	258.06	258.06	-2.45%	1,527,004
Oct 21, 2026	261.50	266.00	259.60	264.54	264.54	1.16%	956,375
Oct 20, 2026	256.01	262.74	253.67	261.50	261.50	0.30%	1,422,717
Oct 19, 2026	264.05	265.83	257.01	260.73	260.73	1.73%	1,258,337
Oct 16, 2026	257.16	263.87	255.32	256.29	256.29	0.63%	1,121,742
Oct 15, 2026	256.87	257.43	248.29	254.69	254.69	-0.94%	1,213,264
Oct 14, 2026	251.38	257.39	251.32	257.11	257.11	1.30%	1,030,940
Oct 13, 2026	252.07	254.30	250.91	253.80	253.80	0.78%	861,351
Oct 12, 2026	250.93	254.17	249.54	251.83	251.83	0.60%	796,754
Oct 9, 2026	248.66	253.75	247.41	250.33	250.33	1.70%	1,029,887
Oct 8, 2026	245.13	249.03	244.90	246.14	246.14	-0.12%	845,387
Oct 7, 2026	247.86	250.36	246.27	246.44	246.44	-1.84%	1,062,737
Oct 6, 2026	252.79	253.28	247.75	251.07	251.07	-0.14%	1,068,447
Oct 5, 2026	242.40	255.08	242.40	251.41	251.41	4.58%	1,585,301
Oct 2, 2026	238.88	242.89	238.03	240.39	240.39	1.87%	1,044,858
Oct 1, 2026	231.35	236.18	229.20	235.98	235.98	0.95%	1,524,317
Sep 30, 2026	237.52	239.32	233.60	233.75	233.75	-0.82%	1,467,192
Sep 29, 2026	242.26	244.05	235.18	236.24	235.68	-3.37%	1,460,478
Sep 28, 2026	245.05	247.52	241.87	244.49	243.91	-1.12%	1,172,353
Sep 25, 2026	247.81	250.26	243.64	247.25	246.66	-0.29%	1,012,809
Sep 24, 2026	247.65	250.69	246.27	247.96	247.37	0.40%	1,076,222
Sep 23, 2026	244.42	249.44	243.00	246.98	246.39	0.54%	1,325,636
Sep 22, 2026	241.50	246.42	241.21	245.66	245.08	1.34%	1,316,799
Sep 21, 2026	248.39	249.16	242.07	242.40	241.83	-2.41%	1,851,072
Sep 18, 2026	254.26	259.00	246.65	248.38	247.79	-6.32%	3,199,541
Sep 17, 2026	264.25	268.08	263.89	265.14	264.51	1.71%	973,605
Sep 16, 2026	261.64	266.18	256.80	260.68	260.06	0.72%	1,090,110
Sep 15, 2026	256.71	261.00	255.11	258.82	258.21	1.65%	876,016
Sep 14, 2026	257.25	260.95	253.53	254.63	254.03	-1.85%	1,039,142
Sep 11, 2026	258.31	259.82	252.57	259.43	258.82	1.55%	844,773
Sep 10, 2026	255.00	256.78	252.01	255.46	254.85	-0.95%	912,027
Sep 9, 2026	259.00	262.63	257.29	257.91	257.30	0.59%	1,034,234
Sep 8, 2026	259.76	264.33	254.60	256.40	255.79	-1.79%	1,329,044
Sep 4, 2026	263.39	264.60	258.95	261.07	260.45	-0.53%	776,184