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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	180.4	179.45	179.45	184.58	176.5	962
February 19, 2026	184.51	181.02	181.02	184.62	180.37	355
February 18, 2026	183.85	183.96	183.96	186.99	183.5	421
February 17, 2026	182.06	182.75	182.75	185.89	178.38	480
February 13, 2026	189.43	183.4	183.4	194	177.05	1,957
February 12, 2026	196.65	188.26	188.26	197	186.73	576
February 11, 2026	192.75	194.09	194.09	196.9	192.61	614
February 10, 2026	193	191.99	191.99	193.9	189.79	574
February 09, 2026	194.97	192.16	192.16	195.72	189	857
February 06, 2026	187.82	192.52	192.52	193	184.01	1,288
February 05, 2026	190	186.47	186.47	193.78	183	659
February 04, 2026	187	188.08	188.08	190.68	186.05	724
February 03, 2026	178	185.45	184.64	188.99	175.55	845
February 02, 2026	174.13	181.12	181.12	181.13	174.13	1,680
January 30, 2026	177	178.35	178.35	180.43	175.23	555
January 29, 2026	172.67	179.08	179.08	179.52	172.67	870
January 28, 2026	174.7	173.4	173.17	175	170.79	583
January 27, 2026	172.85	173.92	173.92	175.2	165.5	7,311
January 26, 2026	183.33	178.27	178.27	184	178.27	1,606
January 23, 2026	183.91	181.58	181.58	183.91	178.46	113
January 22, 2026	180.56	181.59	181.59	183.18	180.41	823
January 21, 2026	174.58	180	180	180.29	174.58	1,180
January 20, 2026	170.21	173.85	173.85	174.45	170.21	324
January 16, 2026	173.89	172.08	172.08	173.89	171.64	46
January 15, 2026	174.24	175.2	175.2	175.55	172.62	117
January 14, 2026	169.86	171.12	171.89	172.1	167.28	904
January 13, 2026	166.48	166.64	166.64	169.84	163.25	640
January 12, 2026	163.68	165.81	165.81	166.45	163.68	3,442
January 09, 2026	165.12	167.05	167.05	168.02	164.87	415
January 08, 2026	164.6	168.97	168.97	168.97	163.69	1,033
January 07, 2026	170	166.28	166.26	172.58	164.18	524
January 06, 2026	167.47	169.91	169.91	170.01	166.83	164
January 05, 2026	170.94	169.55	169.55	171.11	166.1	598
January 02, 2026	161.57	168.52	168.52	169.16	161.42	593
December 31, 2025	164	163.15	163.15	164.9	162.61	1,770
December 30, 2025	165.63	165.85	165.85	167.25	165.63	1,773
December 29, 2025	166.27	165.19	164.63	166.33	164.86	109
December 24, 2025	163.82	166.07	165.7	166.07	163.5	223
December 23, 2025	164.5	164.05	164.05	165.09	163.91	163
December 22, 2025	159.1	161.6	161.6	163.27	157.74	476
December 19, 2025	160.69	157.97	157.97	160.69	154.77	216
December 18, 2025	159.75	159.55	159.55	160.78	157.44	2,214
December 17, 2025	162.27	159.96	159.96	162.27	156.99	949
December 16, 2025	162.5	162.46	162.46	163	161.32	130
December 15, 2025	165.72	161.34	161.34	168.99	160.8	506
December 12, 2025	166.6	165.7	166.09	167.65	163.75	230
December 11, 2025	162.01	166.87	166.87	167.86	162.01	385
December 10, 2025	161.08	161.16	161.16	161.27	159.57	181
December 09, 2025	159.21	158.7	158.48	159.96	157.18	480
December 08, 2025	158.53	159.97	159.97	160.45	158.1	399
December 05, 2025	162.12	160.96	160.96	163	159.46	86
December 04, 2025	164.87	164.99	164.99	166.99	160.91	529
December 03, 2025	162	164.26	164.26	164.82	159.5	680
December 02, 2025	158	160.38	160.38	163	158	487
December 01, 2025	159.9	161.5	161.5	162.07	155.01	374
November 28, 2025	155.96	159.02	159.19	159.99	155.96	624
November 26, 2025	156.01	158.86	158.86	158.86	156	516
November 25, 2025	154.5	156.61	156.61	157.45	154.3	693
November 24, 2025	152.97	153.02	153.02	153.9	151.48	366
November 21, 2025	146.6	151.64	151.64	152.08	146	253

Nucor Corporation (0K9L.L) LSE