Nucor Corporation - NUE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	147	152.35	152.35	152.67	146	1.52M
November 20, 2025	149.84	147.2	147.2	153.6	147.16	1.39M
November 19, 2025	149.17	148.58	148.58	150.26	147.02	981,667
November 18, 2025	147.61	148.51	148.51	150.62	146.52	1.33M
November 17, 2025	147.01	148.67	148.67	151.19	146.1	1.66M
November 14, 2025	145.13	147.78	147.78	150.62	143.41	1.16M
November 13, 2025	149.01	145.81	145.81	149.96	144.13	1.49M
November 12, 2025	145	148.38	148.38	150.33	145	1.58M
November 11, 2025	143	144.04	144.04	144.72	141.33	908,700
November 10, 2025	144.78	142.66	142.66	144.98	140.93	1.51M
November 07, 2025	144.3	144.31	144.31	144.74	142.05	1.13M
November 06, 2025	145.77	144.66	144.66	147.35	144.5	1.19M
November 05, 2025	143.45	145.25	145.25	146.64	142.68	1.46M
November 04, 2025	145.4	144.29	144.29	146.73	143.85	1.1M
November 03, 2025	149.51	148.12	148.12	150	144.78	1.64M
October 31, 2025	149.5	150.05	150.05	152	147.85	1.42M
October 30, 2025	151.29	149.74	149.74	153.45	149.43	1.77M
October 29, 2025	152.2	154.43	154.43	155.83	151.15	2.29M
October 28, 2025	146.22	151.99	151.99	154.78	145.69	3.4M
October 27, 2025	140.22	144.16	144.16	144.83	139.21	2.77M
October 24, 2025	138.9	138.7	138.7	140.77	138.34	1.36M
October 23, 2025	136.65	138.45	138.45	139.04	135.59	1.18M
October 22, 2025	139.2	136.65	136.65	140.49	136.29	1.05M
October 21, 2025	135.16	140.52	140.52	141.37	135.16	1.61M
October 20, 2025	134.55	136.61	136.61	136.78	133.78	1.29M
October 17, 2025	131.85	131.78	131.78	133.62	131.32	1.84M

Nucor Corporation (NUE) NYSE