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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	146.2	143.24	143.24	146.21	142.25	363
November 06, 2025	145.77	145.27	145.27	146.86	144.79	392
November 05, 2025	142.95	145.97	145.97	145.97	142.57	255
November 04, 2025	145.42	145.5	145.5	146.1	144.31	224
November 03, 2025	149.19	146.29	146.29	149.56	144.88	570
October 31, 2025	148.01	150.73	150.73	151.25	148.01	451
October 30, 2025	154.5	149.99	149.99	155	149.79	486
October 29, 2025	152.66	154.48	154.48	155.26	150.44	769
October 28, 2025	143.45	152.03	152.03	154.12	143.45	1,915
October 27, 2025	140.34	144.27	144.27	144.27	138.64	2,405
October 24, 2025	140.08	139.33	139.33	140.6	138.9	230
October 23, 2025	137.18	138.81	138.81	138.81	136.63	166
October 22, 2025	139.2	137	137	140.47	137	432
October 21, 2025	137.75	140.39	140.39	140.39	135.16	644
October 20, 2025	132.96	135.45	135.45	136.12	132.96	1,339
October 17, 2025	131.12	132.27	132.27	132.96	130.33	248
October 16, 2025	137.09	132	132	137.3	132	4,829
October 15, 2025	139.39	137.8	137.8	139.78	136.26	342
October 14, 2025	135	135.46	135.46	138.31	134.79	1,941
October 13, 2025	136	137.6	138.25	138.61	134.56	2,040
October 10, 2025	138.17	136.15	136.15	138.9	134.73	490
October 09, 2025	138.11	138.47	138.47	141.4	137.62	490
October 08, 2025	136.57	138.47	138.47	138.51	136.15	740
October 07, 2025	138	135.8	135.8	138	134.72	839
October 06, 2025	139.56	136.08	136.08	139.56	135.74	605
October 03, 2025	139.46	139.85	139.85	139.85	138.29	585
October 02, 2025	135.9	138.02	138.02	138.7	135.2	1,557
October 01, 2025	135.18	135.55	135.55	136.97	135.05	416
September 30, 2025	135.35	134.91	134.91	135.65	134.36	383
September 29, 2025	137.02	135	135	140	134.92	1,542
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

Nucor Corporation (0K9L.L) LSE