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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	128.02	132.73	132.73	134.22	128.02	781
June 30, 2025	131.09	130.82	130.82	131.83	130.36	177
June 27, 2025	130	130.26	129.71	130.94	129.65	289
June 26, 2025	129.45	131.03	130.48	131.12	128.95	1,296
June 25, 2025	128.59	128.07	127.53	128.65	127.85	100
June 24, 2025	127.58	128.47	127.93	129.1	126.5	193
June 23, 2025	123.59	124.56	124.04	125.19	120.01	205
June 20, 2025	126.7	124.3	124.3	129.45	124.26	672
June 18, 2025	125.6	126.1	126.1	128.79	125.22	3,981
June 17, 2025	121	123.2	123.2	123.2	120	537
June 16, 2025	122.5	122.23	122.23	124.95	120.46	2,364
June 13, 2025	117	121.09	121.09	121.55	117	460
June 12, 2025	116	118.28	118.28	118.28	115.66	1,765
June 11, 2025	120	117.96	117.96	120.7	116.84	2,790
June 10, 2025	122.6	124.49	124.49	125.52	122.6	364

Nucor Corporation (0K9L.L) LSE