Nucor Corp (NY: NUE )

112.07 USD -1.91 (-1.68%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 110.38 115.40 109.25 113.98 2,825,869 -1.81(-1.56%)
Nov 24, 2021 119.40 120.64 115.60 115.79 2,649,298 -3.59(-3.01%)
Nov 23, 2021 119.80 122.06 117.26 119.38 3,831,732 -0.29(-0.24%)
Nov 22, 2021 113.77 121.48 113.77 119.67 5,089,298 +6.82(+6.04%)
Nov 19, 2021 111.37 114.31 110.67 112.85 2,879,823 +1.15(+1.03%)
Nov 18, 2021 109.30 112.28 111.55 111.70 2,590,393 +2.59(+2.37%)
Nov 17, 2021 110.96 112.18 109.06 109.11 2,834,101 -2.59(-2.32%)
Nov 16, 2021 110.11 112.89 109.14 111.70 3,141,638 +1.74(+1.58%)
Nov 15, 2021 111.40 112.13 108.52 109.96 3,566,107 -2.28(-2.03%)
Nov 12, 2021 113.24 114.88 112.00 112.24 3,011,601 -1.13(-1.00%)
Nov 11, 2021 112.03 115.65 112.00 113.37 3,299,509 +3.01(+2.73%)
Nov 10, 2021 111.61 110.36 3,210,560 -3.04(-2.68%)
Nov 09, 2021 114.27 115.03 111.92 113.40 3,168,010 -2.84(-2.44%)
Nov 08, 2021 118.07 119.32 115.20 116.24 4,198,656 +4.04(+3.60%)
Nov 05, 2021 112.36 115.57 111.37 112.20 3,130,870 +0.40(+0.36%)
Nov 04, 2021 110.28 114.08 110.20 111.80 3,556,680 +1.55(+1.41%)
Nov 03, 2021 107.31 110.96 106.50 110.25 3,139,960 +3.03(+2.83%)
Nov 02, 2021 107.75 108.33 106.22 107.22 3,296,772 -2.00(-1.83%)
Nov 01, 2021 112.87 108.87 106.80 109.22 4,551,847 -2.43(-2.18%)
Oct 29, 2021 111.25 114.89 110.74 111.65 5,369,675 +2.26(+2.07%)
Oct 28, 2021 109.02 111.22 108.78 109.39 2,989,435 +1.19(+1.10%)
Oct 27, 2021 109.71 113.27 107.61 108.20 3,158,670 -3.23(-2.90%)
Oct 26, 2021 109.75 111.43 5,640,267 +2.01(+1.84%)
Oct 25, 2021 103.14 109.99 102.22 109.42 4,506,199 +7.09(+6.93%)
Oct 22, 2021 102.14 103.92 100.80 102.33 3,172,391 +0.26(+0.25%)
Oct 21, 2021 100.23 102.47 98.00 102.07 4,478,086 -3.09(-2.94%)
Oct 20, 2021 102.89 106.55 102.00 105.16 3,658,593 +1.86(+1.80%)
Oct 19, 2021 102.31 103.47 100.66 103.30 2,190,316 +0.77(+0.75%)
Oct 18, 2021 99.47 102.68 98.80 102.53 2,687,010 +0.75(+0.74%)
Oct 15, 2021 102.77 104.39 101.65 101.78 2,489,258 +0.55(+0.54%)
Oct 14, 2021 101.46 103.82 100.67 101.23 2,388,136 +0.89(+0.89%)
Oct 13, 2021 100.23 100.75 98.53 100.34 2,693,787 +0.74(+0.74%)
Oct 12, 2021 99.00 100.86 98.35 99.60 2,193,339 +0.98(+0.99%)
Oct 11, 2021 99.95 101.89 98.56 98.62 2,376,159 +0.65(+0.66%)
Oct 08, 2021 99.11 100.12 97.53 97.97 2,448,439 -0.98(-0.99%)
Oct 07, 2021 98.44 100.82 97.91 98.95 3,230,654 +2.96(+3.08%)
Oct 06, 2021 95.38 97.36 94.08 95.99 3,393,027 -2.71(-2.75%)
Oct 05, 2021 97.44 99.24 96.20 98.70 2,413,402 +1.92(+1.98%)
Oct 04, 2021 98.00 99.59 95.94 96.78 3,072,968 -0.87(-0.89%)
Oct 01, 2021 98.44 99.13 93.80 97.65 4,788,732 -0.84(-0.85%)
Sep 30, 2021 100.71 101.74 98.45 98.49 2,545,548 -1.30(-1.30%)
Sep 29, 2021 103.70 104.62 99.11 99.79 2,370,070 -3.13(-3.04%)
Sep 28, 2021 103.47 104.31 100.46 102.92 2,416,159 -1.00(-0.96%)
Sep 27, 2021 100.64 104.19 100.64 103.92 2,835,766 +3.00(+2.97%)
Sep 24, 2021 98.76 102.87 98.35 100.92 3,356,414 +1.52(+1.53%)
Sep 23, 2021 97.55 101.44 97.55 99.40 3,976,836 +2.22(+2.28%)
Sep 22, 2021 98.50 100.41 96.98 97.18 3,691,923 +0.97(+1.01%)
Sep 21, 2021 97.81 97.89 93.33 96.21 4,437,880 -0.67(-0.69%)
Sep 20, 2021 97.82 98.83 94.42 96.88 6,527,041 -8.01(-7.64%)
Sep 17, 2021 108.95 109.07 104.04 104.89 7,507,662 -4.93(-4.49%)
Sep 16, 2021 108.85 110.50 107.60 109.82 3,304,351 +0.19(+0.17%)
Sep 15, 2021 108.01 109.86 107.13 109.63 3,263,373 +3.43(+3.23%)
Sep 14, 2021 109.46 109.67 105.82 106.20 2,851,295 -3.00(-2.75%)
Sep 13, 2021 113.33 113.65 106.83 109.20 3,487,069 -3.05(-2.72%)
Sep 10, 2021 113.51 116.22 112.10 112.25 2,290,215 -0.32(-0.28%)
Sep 09, 2021 112.33 113.40 111.32 112.57 1,711,883 +0.39(+0.35%)
Sep 08, 2021 114.12 114.17 111.63 112.18 2,310,545 -2.58(-2.25%)
Sep 07, 2021 114.00 116.28 113.79 114.76 2,920,681 +0.71(+0.62%)
Sep 03, 2021 116.00 116.42 113.91 114.05 1,881,859 -1.23(-1.07%)
Sep 02, 2021 116.66 117.29 114.67 115.28 2,036,142 -0.98(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.