Nucor Corporation - NUE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	131.85	131.78	131.78	133.62	131.32	1.84M
October 16, 2025	137.01	132.66	132.66	137.68	131.55	1.37M
October 15, 2025	139.24	136.76	136.76	139.67	135.76	1.09M
October 14, 2025	135.35	138.51	138.51	139.78	134.35	1.33M
October 13, 2025	136.51	136.97	136.97	138.65	135.98	1.05M
October 10, 2025	138.37	133.65	133.65	139	133.61	1.15M
October 09, 2025	139.25	138.17	138.17	141.61	137.59	1.38M
October 08, 2025	136.56	137.84	137.84	138.71	135.81	961,091
October 07, 2025	136.48	135.8	135.8	137.59	134.6	1.4M
October 06, 2025	137.99	135.59	135.59	138.53	135.56	1.16M
October 03, 2025	139.4	137.99	137.99	139.82	137.8	663,236
October 02, 2025	135.5	139.05	139.05	139.29	135.14	1.18M
October 01, 2025	135.23	135.39	135.39	136.85	134.98	1.55M
September 30, 2025	135.39	135.43	135.43	135.81	134.27	1.24M
September 29, 2025	138.59	136.08	135.53	138.69	134.91	2.05M
September 26, 2025	135.06	138.13	138.13	138.56	135.06	1.22M
September 25, 2025	135.81	134.76	134.76	136.66	134.7	1.7M
September 24, 2025	134.58	136.4	136.4	136.57	134.58	1.67M
September 23, 2025	135.28	135.26	135.26	138.1	134.58	1.83M
September 22, 2025	133.05	134.68	134.68	135.63	131.93	2.23M
September 19, 2025	134.59	133.3	133.3	134.75	132.65	4.92M
September 18, 2025	136	134.3	134.3	138.1	133.79	3.67M
September 17, 2025	141.99	142.8	142.8	146.42	141	1.49M
September 16, 2025	142.64	142.93	142.93	144.92	141.99	2.04M
September 15, 2025	141.1	141.57	141.57	142.17	139.22	1.55M
September 12, 2025	143.28	141.35	141.35	143.58	141.26	930,141
September 11, 2025	141.78	143.75	143.75	145.67	141.58	1.52M
September 10, 2025	141.42	141.88	141.88	143.75	141.17	1.44M
September 09, 2025	144.72	141.02	141.02	146.12	140.98	1.69M
September 08, 2025	147.58	144.02	144.02	147.58	143.53	2.33M
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

Nucor Corporation (NUE) NYSE