Nucor Corporation - NUE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	146.6	147.26	147.26	150.24	145.28	1.37M
September 04, 2025	144.9	144.94	144.94	145.16	142.3	1.14M
September 03, 2025	146.19	145.21	145.21	146.19	142.73	1.13M
September 02, 2025	145.96	146.4	146.4	147	144.05	1.2M
August 29, 2025	149.89	148.73	148.73	150.75	148.29	911,785
August 28, 2025	151.06	149.8	149.8	151.16	148.04	1.08M
August 27, 2025	147.45	150.33	150.33	150.66	147.2	943,400
August 26, 2025	149.2	147.95	147.95	151.05	147.44	1.47M
August 25, 2025	148.33	149.55	149.55	150.31	148.31	1.08M
August 22, 2025	143.33	147.93	147.93	148.99	143.33	1.41M
August 21, 2025	142.74	143.25	143.25	143.97	142.4	986,532
August 20, 2025	146.22	143.47	143.47	146.22	143.15	1.19M
August 19, 2025	145.21	145.91	145.91	147.45	144.23	1.38M
August 18, 2025	145.68	144.65	144.65	147.65	144.29	1.12M
August 15, 2025	151	145.41	145.41	151.32	144.84	2.18M
August 14, 2025	143.33	144.35	144.35	144.56	141.61	1.16M
August 13, 2025	142	145.84	145.84	146.1	141.71	1.34M
August 12, 2025	139	141.43	141.43	142.39	138.45	1.01M
August 11, 2025	138.58	137.72	137.72	138.65	135.8	1.47M
August 08, 2025	138.76	138.98	138.98	139.79	137.83	1.07M
August 07, 2025	140.49	137.79	137.79	141.65	136.36	1.23M
August 06, 2025	138.73	138.52	138.52	139.5	137.74	852,000
August 05, 2025	137.05	139.45	139.45	139.94	136.68	1.04M
August 04, 2025	138.71	136.98	136.98	139.89	136.9	1.19M
August 01, 2025	139.38	138.67	138.67	140.29	137.31	1.72M
July 31, 2025	142.56	143.07	143.07	144.67	141.45	2.75M
July 30, 2025	140.67	142.95	142.95	143.68	139.1	2.68M
July 29, 2025	134.75	140.64	140.64	141.04	134.03	4.23M
July 28, 2025	145.83	144.52	144.52	147.15	144.06	2.4M
July 25, 2025	141.81	145.83	145.83	146	140.3	1.98M
July 24, 2025	143.68	141.43	141.43	144.42	140.63	2.07M
July 23, 2025	144.47	145	145	146.15	144.16	1.69M
July 22, 2025	142.13	143.77	143.77	144.44	141.31	1.47M
July 21, 2025	143.08	142.15	142.15	144.12	141.75	1.36M
July 18, 2025	140.85	140.63	140.63	141.2	139.26	1.49M
July 17, 2025	137.85	140.75	140.75	141.04	137.51	1.11M
July 16, 2025	138.31	137.79	137.79	139.16	135.6	1.54M
July 15, 2025	142	138.38	138.38	142.23	138.26	1.49M
July 14, 2025	140.86	141.57	141.57	142.91	140.67	1.42M
July 11, 2025	142.55	142.4	142.4	143.75	141.03	1.24M
July 10, 2025	142.55	143.31	143.31	145.04	141.54	1.97M
July 09, 2025	139.6	139.7	139.7	140.34	137.98	1.46M
July 08, 2025	137.86	139.73	139.73	141.26	137.38	1.98M
July 07, 2025	136.5	136.95	136.95	139.11	135.94	1.55M
July 03, 2025	138.09	137.87	137.87	139.27	137.48	1.03M
July 02, 2025	135	138.86	138.86	139.1	134.38	1.97M
July 01, 2025	129.23	134.11	134.11	134.65	128.46	2.09M
June 30, 2025	130.83	129.54	129.54	131.88	129.5	2.58M
June 27, 2025	130.67	131.43	130.88	131.82	129.87	2.86M
June 26, 2025	129.45	130.61	130.06	131.32	128.78	1.84M
June 25, 2025	128.07	128.21	127.67	128.73	127.75	1.71M
June 24, 2025	127.58	128.2	127.66	129.25	126.5	2.04M
June 23, 2025	123.25	125.99	125.46	126.39	122.82	1.79M
June 20, 2025	129.16	124.3	124.3	129.49	123.32	4.97M
June 18, 2025	126.47	126.18	126.18	129.1	125.31	4.04M
June 17, 2025	121.83	122.2	122.2	123.45	120.4	1.86M
June 16, 2025	122.9	121.67	121.67	123.44	120.48	2.52M
June 13, 2025	117.53	121.92	121.92	122.04	117.21	3.3M
June 12, 2025	116.04	118.45	118.45	118.59	115.66	2.13M
June 11, 2025	120	117.13	117.13	120.47	116.21	3.62M

Nucor Corporation (NUE) NYSE