Nucor Corporation - 0K9L.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	135.53	137.02	137	137.14	135.21	238
September 25, 2025	136.98	135.54	135.54	136.98	135.2	367
September 24, 2025	137.37	135.94	135.94	137.37	134.58	639
September 23, 2025	134.87	134.93	134.93	137.96	134.87	901
September 22, 2025	134.68	134.74	134.74	134.74	132	1,342
September 19, 2025	135.6	133.65	133.65	135.6	132.98	14,949
September 18, 2025	138	136.4	136.4	138	134.25	19,700
September 17, 2025	141.29	144.78	144.11	144.78	140.87	441
September 16, 2025	143.19	143.91	143.91	144.44	142.32	1,202
September 15, 2025	141.49	140.72	140.72	141.55	139.51	1,619
September 12, 2025	145.07	141.99	141.99	145.07	141.99	1,402
September 11, 2025	141.91	144.67	144.67	145.73	141.58	691
September 10, 2025	142.6	142.17	142.17	143.55	141.11	393
September 09, 2025	144.68	142.31	142.31	145.44	141.81	1,153
September 08, 2025	147.27	145.1	145.1	147.68	144.95	300
September 05, 2025	146.55	146.29	145.97	150	145.74	853
September 04, 2025	144.37	144.76	144.76	145.1	142.38	364
September 03, 2025	147	143.4	143.4	147	142.73	976
September 02, 2025	148.73	146.38	146.52	152	144.01	797
August 29, 2025	151.32	149.22	149.22	152.61	148.91	652
August 28, 2025	148	148.11	148.11	151.35	145.04	427
August 27, 2025	147.35	149.94	149.94	149.94	146.94	174
August 26, 2025	149.85	148.51	148.51	151.02	148.51	345
August 22, 2025	143.8	148	148	148.88	143.41	828
August 21, 2025	143.4	143.08	143.08	143.86	142.03	382
August 20, 2025	145.97	144.21	144.21	146.64	143.38	435
August 19, 2025	144.51	144.78	144.78	147.28	144.51	873
August 18, 2025	150.97	144.97	144.97	150.99	144.37	2,576
August 15, 2025	154.78	145.67	145.67	157.5	145.1	3,266
August 14, 2025	145.6	142.73	142.73	145.6	141.61	292
August 13, 2025	142	144.17	144.17	145.29	141.95	130
August 12, 2025	137.94	141.31	141.31	141.83	137.54	380
August 11, 2025	139.99	137.62	137.62	139.99	136.01	256
August 08, 2025	141.55	139.19	139.19	141.55	137.73	120
August 07, 2025	141.25	137.65	137.65	141.25	136.62	273
August 06, 2025	138	138.43	138.43	139.37	137.95	198
August 05, 2025	137.99	139.1	139.1	139.23	137.01	182
August 04, 2025	139.84	138.13	138.13	140.11	137.59	151
August 01, 2025	145	138.17	138.17	147.9	137.66	705
July 31, 2025	143.1	142.93	142.93	144.3	141.61	1,523
July 30, 2025	141.4	142.6	142.6	142.82	139.54	427
July 29, 2025	136.5	137.52	137.52	139.28	133.7	1,145
July 28, 2025	143.92	144.74	144.74	148.3	143.92	1,866
July 25, 2025	142.1	144.25	144.25	144.25	140.61	33
July 24, 2025	143.24	141.37	141.37	144.18	141.24	603
July 23, 2025	144.52	144.88	144.88	145.77	144.43	805
July 22, 2025	142.15	143.53	143.53	144.25	141.77	537
July 21, 2025	140.63	143	143	143.92	140.63	692
July 18, 2025	141.05	140.59	140.59	142.32	139.61	254
July 17, 2025	137.85	139.67	139.67	139.87	137.85	183
July 16, 2025	138.26	137.78	137.78	138.8	136.59	95
July 15, 2025	142	138.5	138.5	142.33	138.5	425
July 14, 2025	143.9	142.3	142.3	143.9	140.34	542
July 11, 2025	143.24	142.17	142.17	143.48	141.1	231
July 10, 2025	139.14	143.76	143.76	145.02	139.14	361
July 09, 2025	141.99	139.39	139.39	141.99	138.29	500
July 08, 2025	138.5	139.14	139.14	141.07	137.76	400
July 07, 2025	137.62	137.77	137.77	138.95	136.2	253
July 03, 2025	134.07	137.95	137.95	138.81	134.07	484
July 02, 2025	132.75	136.48	136.48	138.65	132.75	89,832

Nucor Corporation (0K9L.L) LSE