Nucor Corporation$273.61TER · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $388.61 | $409.72 | $382.87 | $403.56 | +10.32% | 4.14M |
| Aug 3, 2026 | $359.92 | $370.40 | $349.31 | $365.80 | -0.51% | 2.70M |
| Jul 31, 2026 | $382.99 | $392.00 | $362.23 | $367.69 | +0.60% | 3.77M |
| Jul 30, 2026 | $347.90 | $369.00 | $344.50 | $365.49 | +14.43% | 7.31M |
| Jul 29, 2026 | $367.90 | $372.23 | $319.19 | $319.41 | -0.39% | 9.22M |
| Jul 28, 2026 | $319.34 | $323.96 | $301.00 | $320.65 | -4.22% | 5.80M |
| Jul 27, 2026 | $349.93 | $355.25 | $319.60 | $334.77 | -4.33% | 4.15M |
| Jul 24, 2026 | $365.00 | $371.36 | $345.47 | $349.92 | -6.38% | 2.95M |
| Jul 23, 2026 | $362.97 | $378.50 | $362.67 | $373.75 | +1.16% | 2.09M |
| Jul 22, 2026 | $362.65 | $376.37 | $360.80 | $369.46 | -1.22% | 2.14M |
| Jul 21, 2026 | $361.00 | $379.19 | $356.01 | $374.04 | +12.07% | 4.00M |
| Jul 20, 2026 | $335.22 | $351.23 | $331.28 | $333.76 | +3.54% | 2.94M |
| Jul 17, 2026 | $305.89 | $330.68 | $296.82 | $322.36 | +0.02% | 3.52M |
| Jul 16, 2026 | $332.24 | $335.39 | $317.74 | $322.30 | -5.79% | 3.62M |
| Jul 15, 2026 | $356.30 | $358.00 | $325.14 | $342.12 | -3.15% | 3.18M |
| Jul 14, 2026 | $363.57 | $365.00 | $347.16 | $353.23 | +3.55% | 2.11M |
| Jul 13, 2026 | $345.00 | $348.59 | $334.35 | $341.11 | -5.14% | 3.10M |
| Jul 10, 2026 | $353.46 | $362.55 | $344.97 | $359.60 | -0.87% | 1.57M |
| Jul 9, 2026 | $379.24 | $385.00 | $360.66 | $362.75 | +3.18% | 3.71M |
| Jul 8, 2026 | $342.99 | $354.27 | $335.06 | $351.57 | +2.47% | 3.19M |
| Jul 7, 2026 | $354.06 | $361.05 | $328.28 | $343.11 | -9.59% | 6.41M |
| Jul 6, 2026 | $386.58 | $399.80 | $377.17 | $379.52 | +2.83% | 3.45M |
| Jul 2, 2026 | $427.41 | $429.74 | $362.01 | $369.09 | -13.63% | 5.94M |
| Jul 1, 2026 | $461.00 | $463.66 | $425.11 | $427.34 | -11.68% | 5.47M |
| Jun 30, 2026 | $467.50 | $487.91 | $460.00 | $483.84 | +4.45% | 5.02M |
| Jun 29, 2026 | $440.62 | $469.11 | $414.93 | $463.21 | +6.03% | 5.09M |
| Jun 26, 2026 | $453.74 | $456.24 | $423.07 | $436.86 | -7.44% | 11.49M |
| Jun 25, 2026 | $454.00 | $472.37 | $427.09 | $471.96 | +10.48% | 7.04M |
| Jun 24, 2026 | $423.07 | $433.00 | $413.77 | $427.20 | +1.69% | 3.26M |
| Jun 23, 2026 | $410.17 | $428.67 | $408.77 | $420.12 | -8.07% | 7.67M |
| Jun 22, 2026 | $456.14 | $459.19 | $439.61 | $457.00 | +4.36% | 4.34M |
| Jun 18, 2026 | $421.83 | $439.50 | $421.83 | $437.92 | +7.19% | 17.96M |
| Jun 17, 2026 | $429.23 | $440.75 | $408.24 | $408.56 | -0.19% | 3.53M |
| Jun 16, 2026 | $432.25 | $436.25 | $409.22 | $409.35 | -5.33% | 3.98M |
| Jun 15, 2026 | $426.45 | $437.77 | $423.03 | $432.41 | +7.24% | 4.56M |
| Jun 12, 2026 | $381.94 | $408.00 | $380.00 | $403.20 | +5.72% | 3.33M |
| Jun 11, 2026 | $358.55 | $381.54 | $356.60 | $381.40 | +9.73% | 5.03M |
| Jun 10, 2026 | $360.27 | $374.82 | $345.61 | $347.59 | -5.86% | 3.75M |
| Jun 9, 2026 | $386.60 | $395.65 | $340.34 | $369.21 | -1.46% | 4.26M |
| Jun 8, 2026 | $377.84 | $380.17 | $368.41 | $374.69 | +4.68% | 2.94M |
| Jun 5, 2026 | $389.54 | $392.92 | $354.13 | $357.93 | -12.03% | 5.47M |
| Jun 4, 2026 | $396.43 | $413.87 | $388.09 | $406.86 | -0.69% | 4.21M |
| Jun 3, 2026 | $397.00 | $420.60 | $393.60 | $409.67 | +4.34% | 3.25M |
| Jun 2, 2026 | $370.77 | $392.90 | $365.78 | $392.62 | +6.27% | 3.41M |
| Jun 1, 2026 | $366.51 | $376.70 | $360.14 | $369.47 | -1.29% | 2.52M |
| May 29, 2026 | $385.16 | $386.97 | $368.10 | $374.31 | -2.18% | 4.13M |
| May 28, 2026 | $381.56 | $386.30 | $364.83 | $382.65 | +1.81% | 2.76M |
| May 27, 2026 | $402.13 | $406.65 | $365.05 | $375.83 | -3.42% | 3.28M |
| May 26, 2026 | $371.63 | $390.35 | $367.62 | $389.14 | +8.56% | 4.01M |
| May 22, 2026 | $355.00 | $360.34 | $352.41 | $358.44 | +1.41% | 2.71M |
| May 21, 2026 | $345.37 | $359.47 | $343.33 | $353.44 | +2.64% | 3.59M |
| May 20, 2026 | $327.86 | $344.47 | $324.48 | $344.34 | +7.10% | 3.39M |
| May 19, 2026 | $314.12 | $325.21 | $309.41 | $321.52 | +0.15% | 3.49M |
| May 18, 2026 | $337.88 | $342.04 | $315.67 | $321.05 | -4.98% | 4.67M |
| May 15, 2026 | $339.57 | $346.59 | $335.32 | $337.88 | -5.24% | 4.25M |
| May 14, 2026 | $362.00 | $365.00 | $353.59 | $356.55 | -1.88% | 2.35M |
| May 13, 2026 | $366.31 | $366.90 | $350.02 | $363.38 | +1.38% | 3.63M |
| May 12, 2026 | $356.61 | $359.83 | $340.25 | $358.45 | -2.23% | 5.65M |
| May 11, 2026 | $355.64 | $367.47 | $354.25 | $366.64 | +1.91% | 4.43M |
| May 8, 2026 | $367.00 | $367.87 | $354.24 | $359.77 | — | 3.49M |
