Nucor Corporation
NUE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $258.31 | $259.82 | $252.57 | $259.43 | +1.55% | 844.77K |
| Sep 10, 2026 | $255.00 | $256.78 | $252.01 | $255.46 | -0.95% | 912.03K |
| Sep 9, 2026 | $259.00 | $262.63 | $257.29 | $257.91 | +0.59% | 1.03M |
| Sep 8, 2026 | $259.76 | $264.33 | $254.60 | $256.40 | -1.79% | 1.33M |
| Sep 4, 2026 | $263.39 | $264.60 | $258.95 | $261.07 | -0.53% | 776.18K |
| Sep 3, 2026 | $265.68 | $268.47 | $261.07 | $262.47 | -0.57% | 1.05M |
| Sep 2, 2026 | $254.11 | $264.94 | $253.18 | $263.97 | +4.78% | 1.16M |
| Sep 1, 2026 | $248.58 | $252.60 | $246.00 | $251.92 | +0.91% | 1.31M |
| Aug 31, 2026 | $252.26 | $253.81 | $248.65 | $249.64 | -0.34% | 1.33M |
| Aug 28, 2026 | $252.76 | $256.18 | $248.13 | $250.50 | -0.74% | 930.24K |
| Aug 27, 2026 | $252.00 | $253.00 | $249.54 | $252.37 | -0.17% | 933.36K |
| Aug 26, 2026 | $248.91 | $254.20 | $248.20 | $252.80 | +2.12% | 1.11M |
| Aug 25, 2026 | $246.04 | $248.68 | $243.10 | $247.55 | +1.19% | 986.08K |
| Aug 24, 2026 | $249.13 | $257.13 | $243.50 | $244.64 | +0.41% | 1.46M |
| Aug 21, 2026 | $244.89 | $252.37 | $241.18 | $243.63 | +1.31% | 2.71M |
| Aug 20, 2026 | $246.02 | $246.02 | $239.86 | $240.48 | -3.32% | 2.27M |
| Aug 19, 2026 | $268.15 | $270.00 | $238.62 | $248.74 | -5.85% | 4.27M |
| Aug 18, 2026 | $271.00 | $271.72 | $263.23 | $264.19 | -3.11% | 1.50M |
| Aug 17, 2026 | $267.40 | $272.86 | $263.11 | $272.68 | +1.40% | 917.53K |
| Aug 14, 2026 | $273.00 | $274.74 | $267.60 | $268.91 | -1.24% | 1.16M |
| Aug 13, 2026 | $273.00 | $273.87 | $271.15 | $272.29 | +0.18% | 822.39K |
| Aug 12, 2026 | $273.49 | $274.55 | $268.80 | $271.81 | -0.05% | 773.19K |
| Aug 11, 2026 | $275.02 | $277.60 | $271.84 | $271.95 | -0.97% | 1.05M |
| Aug 10, 2026 | $273.00 | $276.45 | $270.72 | $274.61 | +0.73% | 1.09M |
| Aug 7, 2026 | $271.00 | $273.16 | $266.89 | $272.63 | +0.23% | 1.05M |
| Aug 6, 2026 | $274.52 | $275.09 | $269.95 | $272.00 | -1.00% | 1.25M |
| Aug 5, 2026 | $276.00 | $280.11 | $272.74 | $274.74 | +0.26% | 2.30M |
| Aug 4, 2026 | $265.62 | $274.42 | $262.10 | $274.04 | +4.88% | 1.90M |
| Aug 3, 2026 | $256.16 | $261.60 | $251.25 | $261.28 | +1.55% | 1.29M |
| Jul 31, 2026 | $258.89 | $259.95 | $255.38 | $257.29 | +0.10% | 1.57M |
| Jul 30, 2026 | $258.38 | $259.79 | $251.97 | $257.04 | +0.40% | 1.26M |
| Jul 29, 2026 | $268.94 | $270.02 | $254.24 | $256.02 | -3.61% | 1.92M |
| Jul 28, 2026 | $254.00 | $268.44 | $253.99 | $265.62 | +7.17% | 2.58M |
| Jul 27, 2026 | $249.12 | $251.23 | $244.04 | $247.86 | +0.12% | 1.69M |
| Jul 24, 2026 | $242.34 | $249.02 | $241.64 | $247.56 | +2.66% | 1.37M |
| Jul 23, 2026 | $238.53 | $243.70 | $237.78 | $241.15 | +2.23% | 1.54M |
| Jul 22, 2026 | $234.53 | $239.15 | $234.32 | $235.90 | +1.16% | 926.12K |
| Jul 21, 2026 | $233.75 | $237.98 | $232.66 | $233.20 | +1.07% | 884.76K |
| Jul 20, 2026 | $237.82 | $237.82 | $230.00 | $230.74 | -2.48% | 1.53M |
| Jul 17, 2026 | $232.04 | $237.60 | $231.13 | $236.61 | +0.40% | 1.49M |
| Jul 16, 2026 | $235.01 | $238.07 | $234.28 | $235.67 | -0.51% | 821.11K |
| Jul 15, 2026 | $235.47 | $238.00 | $233.52 | $236.87 | +1.16% | 941.35K |
| Jul 14, 2026 | $236.49 | $236.79 | $233.18 | $234.16 | +0.50% | 903.26K |
| Jul 13, 2026 | $228.60 | $235.70 | $228.24 | $233.00 | +2.48% | 1.24M |
| Jul 10, 2026 | $222.88 | $228.04 | $222.88 | $227.37 | +2.29% | 786.70K |
| Jul 9, 2026 | $227.12 | $228.40 | $221.68 | $222.28 | -1.94% | 1.15M |
| Jul 8, 2026 | $227.49 | $229.96 | $224.76 | $226.68 | -0.33% | 1.32M |
| Jul 7, 2026 | $221.94 | $228.12 | $221.84 | $227.42 | +1.56% | 1.54M |
| Jul 6, 2026 | $220.75 | $225.85 | $220.00 | $223.92 | +1.44% | 1.47M |
| Jul 2, 2026 | $219.90 | $222.00 | $216.88 | $220.75 | +0.79% | 1.44M |
| Jul 1, 2026 | $220.27 | $220.90 | $214.61 | $219.02 | -1.67% | 1.68M |
| Jun 30, 2026 | $228.96 | $229.52 | $221.46 | $222.75 | -2.55% | 2.08M |
| Jun 29, 2026 | $239.50 | $241.75 | $228.05 | $228.58 | -4.67% | 2.35M |
| Jun 26, 2026 | $245.14 | $246.91 | $237.82 | $239.78 | -3.66% | 2.25M |
| Jun 25, 2026 | $242.29 | $249.65 | $241.39 | $248.89 | +3.48% | 1.49M |
| Jun 24, 2026 | $242.72 | $244.19 | $238.39 | $240.52 | +0.37% | 1.77M |
| Jun 23, 2026 | $240.15 | $241.97 | $237.50 | $239.63 | -2.16% | 2.54M |
| Jun 22, 2026 | $244.78 | $245.86 | $241.42 | $244.93 | +0.45% | 2.28M |
| Jun 18, 2026 | $252.95 | $254.11 | $242.05 | $243.83 | -3.47% | 5.19M |
| Jun 17, 2026 | $258.00 | $258.84 | $250.00 | $252.60 | — | 1.95M |
