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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	150.49	150.38	151.26	153.34	147.9	3,918
November 19, 2025	149.94	148.72	148.72	149.94	147.22	3,610
November 18, 2025	146.62	150.32	150.32	150.42	146.62	474
November 17, 2025	148.83	149.88	149.88	151.12	146.49	451
November 14, 2025	144.8	149.06	149.06	150.39	143.6	1,079
November 13, 2025	148.44	144.82	144.82	149.31	144.28	242
November 12, 2025	145.5	149.94	149.94	150.15	145.5	1,061
November 11, 2025	139.75	144.35	144.35	144.46	139.75	166
November 10, 2025	145	142.26	142.26	145	140.9	552
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

Nucor Corporation (0K9L.L) LSE