Nucor Corporation - NUE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	180	180.01	180.01	181.05	176.62	2.07M
February 19, 2026	182.48	180.04	180.04	184.34	179.77	1.99M
February 18, 2026	185.05	184.54	184.54	187.28	183.31	928,575
February 17, 2026	184.09	183.64	183.64	184.66	178.41	1.39M
February 13, 2026	180	183.23	183.23	185.31	177.06	2.45M
February 12, 2026	193.68	188.81	188.81	195.57	186.55	1.8M
February 11, 2026	194.36	194.42	194.42	196.9	193.4	1.65M
February 10, 2026	191.93	191.99	191.99	193.1	189.49	1.82M
February 09, 2026	191.67	193.08	193.08	193.5	189.1	1.37M
February 06, 2026	188.39	192.84	192.84	193.09	188.12	1.67M
February 05, 2026	186.5	186.5	186.5	189.6	184.65	2.22M
February 04, 2026	187.91	189.95	189.95	191.04	186.54	2.38M
February 03, 2026	182.75	186.5	186.5	188.92	182.67	2.39M
February 02, 2026	176	180.96	180.96	181.87	175.33	2.3M
January 30, 2026	177.62	177.72	177.72	180.98	176.61	3.06M
January 29, 2026	176.14	179.91	179.91	179.91	174	2.03M
January 28, 2026	173.99	173.18	173.18	174.72	170.84	1.82M
January 27, 2026	172.44	173.58	173.58	175.76	167.34	2.87M
January 26, 2026	182.63	177.66	177.66	183.32	177.13	2.58M
January 23, 2026	180.89	181.97	181.97	182.15	178.41	1.85M
January 22, 2026	180.5	180.27	180.27	183	179.56	1.47M
January 21, 2026	177	180.23	180.23	181.64	176.61	1.77M
January 20, 2026	172.53	174.49	174.49	175.04	171.71	1.62M
January 16, 2026	173.89	174.39	174.39	175.06	170.74	1.74M
January 15, 2026	173.02	174.79	174.79	175.94	173.02	1.43M
January 14, 2026	169.51	172.29	172.29	173.59	169.36	1.89M
January 13, 2026	166.5	169.48	169.48	169.86	165.87	961,122
January 12, 2026	164.63	165.97	165.97	166.87	163	1.56M
January 09, 2026	167.3	163.77	163.77	168.5	161.44	1.91M
January 08, 2026	163.71	167.7	167.7	169.5	163.02	986,875
January 07, 2026	168.26	164.81	164.81	169.7	164.15	1.87M
January 06, 2026	167.47	169.35	169.35	170.21	166.39	1.83M
January 05, 2026	170	168.13	168.13	171.94	166.31	2.15M
January 02, 2026	165.18	169.4	169.4	169.65	164.34	1.52M
December 31, 2025	164.46	163.11	163.11	164.82	162.23	1.13M
December 30, 2025	165.85	164.8	164.8	167.35	164.7	1.35M
December 29, 2025	165.03	165.48	165.48	166.5	164.72	1.23M
December 26, 2025	165.23	166.35	166.35	166.45	164.9	735,400
December 24, 2025	164.14	165.49	165.49	166.34	163.41	777,100
December 23, 2025	165.08	163.69	163.69	165.82	163.29	1.24M
December 22, 2025	160.07	164.26	164.26	164.36	159.13	1.7M
December 19, 2025	156.51	159.15	159.15	159.21	155	3.43M
December 18, 2025	159.64	157.83	157.83	160.87	157.15	2.03M
December 17, 2025	156.99	160.69	160.69	161.68	156.58	2.03M
December 16, 2025	162.73	162.26	162.26	163.82	161.5	1.35M
December 15, 2025	165.73	162.02	162.02	165.73	160.59	1.7M
December 12, 2025	167.22	165.11	165.11	167.42	163.72	1.2M
December 11, 2025	163.96	166.57	166.57	168.07	163.26	1.26M
December 10, 2025	159.81	164.33	164.33	165.16	159.08	1.91M
December 09, 2025	158	158.14	158.14	159.39	157.22	1.3M
December 08, 2025	159.75	159.3	159.3	160.5	158	1.29M
December 05, 2025	162.59	159.45	159.45	162.78	159.14	1.97M
December 04, 2025	164	162.54	162.54	164.71	160.54	1.45M
December 03, 2025	161.14	164.71	164.71	166.27	160.72	2.2M
December 02, 2025	161.62	161.09	161.09	161.94	160.18	959,842
December 01, 2025	158.73	160.7	160.7	162.22	158.65	1.1M
November 28, 2025	159.45	159.49	159.49	159.95	158.63	604,602
November 26, 2025	156.25	159.13	159.13	159.42	155.98	1.08M
November 25, 2025	154.5	156.25	156.25	157.84	153.63	1.34M
November 24, 2025	151.72	153.65	153.65	153.93	150.86	1.64M

Nucor Corporation (NUE) NYSE