Nucor Corporation
NUE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $277.15 | $287.70 | $276.11 | $277.65 | +1.38% | 1.78M |
| Oct 30, 2026 | $272.99 | $275.82 | $268.75 | $273.87 | -0.52% | 1.47M |
| Oct 29, 2026 | $273.00 | $275.89 | $271.30 | $275.29 | +1.29% | 1.49M |
| Oct 28, 2026 | $270.00 | $272.37 | $263.44 | $271.79 | +0.37% | 2.04M |
| Oct 27, 2026 | $265.00 | $275.90 | $262.51 | $270.79 | +5.22% | 2.40M |
| Oct 26, 2026 | $262.13 | $262.86 | $253.55 | $257.35 | -0.29% | 1.60M |
| Oct 23, 2026 | $257.48 | $264.62 | $257.15 | $258.11 | +0.02% | 1.17M |
| Oct 22, 2026 | $261.60 | $262.29 | $250.74 | $258.06 | -2.45% | 1.53M |
| Oct 21, 2026 | $261.50 | $266.00 | $259.60 | $264.54 | +1.16% | 956.38K |
| Oct 20, 2026 | $256.01 | $262.74 | $253.67 | $261.50 | +0.30% | 1.42M |
| Oct 19, 2026 | $264.05 | $265.83 | $257.01 | $260.73 | +1.73% | 1.26M |
| Oct 16, 2026 | $257.16 | $263.87 | $255.32 | $256.29 | +0.63% | 1.12M |
| Oct 15, 2026 | $256.87 | $257.43 | $248.29 | $254.69 | -0.94% | 1.22M |
| Oct 14, 2026 | $251.38 | $257.39 | $251.32 | $257.11 | +1.30% | 1.03M |
| Oct 13, 2026 | $252.07 | $254.30 | $250.91 | $253.80 | +0.78% | 874.11K |
| Oct 12, 2026 | $250.93 | $254.17 | $249.54 | $251.83 | +0.60% | 796.80K |
| Oct 9, 2026 | $248.66 | $253.75 | $247.41 | $250.33 | +1.70% | 1.03M |
| Oct 8, 2026 | $245.13 | $249.03 | $244.90 | $246.14 | -0.12% | 860.82K |
| Oct 7, 2026 | $247.86 | $250.36 | $246.27 | $246.44 | -1.84% | 1.06M |
| Oct 6, 2026 | $252.79 | $253.28 | $247.74 | $251.07 | -0.14% | 1.07M |
| Oct 5, 2026 | $242.40 | $255.08 | $242.40 | $251.41 | +4.58% | 1.59M |
| Oct 2, 2026 | $238.88 | $242.89 | $238.03 | $240.39 | +1.87% | 1.08M |
| Oct 1, 2026 | $231.35 | $236.18 | $229.20 | $235.98 | +0.95% | 1.54M |
| Sep 30, 2026 | $237.52 | $239.32 | $233.60 | $233.75 | -1.05% | 1.50M |
| Sep 29, 2026 | $242.26 | $244.05 | $235.18 | $236.24 | -3.37% | 1.47M |
| Sep 28, 2026 | $245.05 | $247.52 | $241.87 | $244.49 | -1.12% | 1.17M |
| Sep 25, 2026 | $247.81 | $250.26 | $243.64 | $247.25 | -0.29% | 1.01M |
| Sep 24, 2026 | $247.65 | $250.69 | $246.27 | $247.96 | +0.40% | 1.08M |
| Sep 23, 2026 | $244.42 | $249.44 | $243.00 | $246.98 | +0.54% | 1.33M |
| Sep 22, 2026 | $241.50 | $246.42 | $241.21 | $245.66 | +1.34% | 1.32M |
| Sep 21, 2026 | $248.39 | $249.16 | $242.07 | $242.40 | -2.41% | 1.85M |
| Sep 18, 2026 | $254.26 | $259.00 | $246.65 | $248.38 | -6.32% | 3.20M |
| Sep 17, 2026 | $264.25 | $268.08 | $263.89 | $265.14 | +1.71% | 973.61K |
| Sep 16, 2026 | $261.64 | $266.18 | $256.80 | $260.68 | +0.72% | 1.09M |
| Sep 15, 2026 | $256.71 | $261.00 | $255.11 | $258.82 | +1.65% | 876.02K |
| Sep 14, 2026 | $257.25 | $260.95 | $253.53 | $254.63 | -1.85% | 1.04M |
| 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 | — | 1.09M |
