Nucor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	231.38	235.45	230.00	232.34	232.34	1.09%	1,320,283
May 12, 2026	231.03	231.99	228.82	229.83	229.83	-0.94%	1,577,360
May 11, 2026	229.02	232.96	226.67	232.00	232.00	1.98%	1,580,650
May 8, 2026	228.01	229.88	225.89	227.50	227.50	0.35%	964,893
May 7, 2026	233.92	233.92	225.30	226.70	226.70	-3.21%	1,491,816
May 6, 2026	234.72	235.44	230.32	234.22	234.22	0.93%	1,214,287
May 5, 2026	227.97	233.74	227.59	232.07	232.07	2.77%	1,397,403
May 4, 2026	226.00	226.89	222.79	225.81	225.81	-0.10%	965,176
May 1, 2026	226.00	227.96	224.21	226.04	226.04	0.33%	1,130,639
Apr 30, 2026	222.00	227.16	220.08	225.29	225.29	1.30%	2,248,392
Apr 29, 2026	226.00	226.89	220.71	222.39	222.39	-1.21%	1,575,648
Apr 28, 2026	220.15	227.48	214.13	225.11	225.11	4.70%	3,573,041
Apr 27, 2026	214.08	217.38	213.14	215.00	215.00	0.33%	1,371,520
Apr 24, 2026	213.96	214.82	210.83	214.29	214.29	0.63%	1,259,370
Apr 23, 2026	215.00	215.78	210.32	212.95	212.95	-0.61%	1,981,121
Apr 22, 2026	211.10	216.26	210.12	214.26	214.26	2.98%	2,295,377
Apr 21, 2026	202.66	210.17	202.66	208.06	208.06	2.87%	1,941,004
Apr 20, 2026	195.05	203.05	195.01	202.26	202.26	3.26%	1,369,942
Apr 17, 2026	192.40	197.13	191.28	195.87	195.87	2.10%	1,544,322
Apr 16, 2026	190.50	193.34	189.72	191.85	191.85	1.19%	1,297,924
Apr 15, 2026	190.04	190.53	187.67	189.60	189.60	-0.23%	1,043,333
Apr 14, 2026	190.55	191.62	188.76	190.04	190.04	0.20%	982,318
Apr 13, 2026	186.12	189.87	186.12	189.67	189.67	1.91%	1,136,514
Apr 10, 2026	185.50	188.22	185.41	186.12	186.12	1.15%	1,584,846
Apr 9, 2026	181.75	184.53	181.27	184.00	184.00	1.01%	1,405,429
Apr 8, 2026	178.53	182.34	177.73	182.16	182.16	5.14%	1,621,298
Apr 7, 2026	170.39	173.66	170.30	173.26	173.26	2.16%	1,681,835
Apr 6, 2026	170.99	172.86	167.35	169.59	169.59	-1.66%	931,805
Apr 2, 2026	171.61	174.62	170.00	172.46	172.46	-0.73%	1,069,651
Apr 1, 2026	171.25	175.28	170.96	173.72	173.72	2.73%	1,405,824
Mar 31, 2026	165.95	169.64	165.13	169.10	169.10	2.64%	1,445,820
Mar 30, 2026	165.00	167.35	163.62	164.75	164.19	0.84%	850,933
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
Mar 23, 2026	162.82	163.45	160.29	160.62	160.07	1.29%	2,185,906
Mar 20, 2026	164.24	164.24	157.84	158.58	158.04	-2.08%	2,711,069
Mar 19, 2026	157.88	163.14	155.14	161.95	161.40	0.49%	1,476,160
Mar 18, 2026	161.96	164.60	160.78	161.16	160.61	-0.57%	1,149,933
Mar 17, 2026	162.91	164.43	161.85	162.08	161.53	-0.41%	918,528
Mar 16, 2026	165.18	165.99	161.69	162.74	162.19	-0.45%	1,080,601
Mar 13, 2026	166.20	166.82	162.00	163.48	162.92	-1.32%	1,002,806
Mar 12, 2026	169.93	169.93	165.28	165.67	165.11	-3.57%	1,275,250
Mar 11, 2026	170.16	173.17	169.49	171.81	171.23	0.81%	1,425,852
Mar 10, 2026	169.59	172.05	167.81	170.43	169.85	0.57%	1,327,947
Mar 9, 2026	166.74	169.96	163.29	169.47	168.89	0.43%	1,430,637
Mar 6, 2026	170.00	170.64	166.67	168.75	168.18	-1.95%	1,479,975
Mar 5, 2026	174.94	175.50	170.18	172.10	171.52	-2.25%	1,776,028
Mar 4, 2026	178.75	179.48	175.12	176.07	175.47	-0.75%	1,061,388