Skip to main content

Nucor Corp (NY: NUE )

198.18 -0.38 (-0.19%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 107.26 110.77 106.77 107.65 5,569,355 +2.18(+2.07%)
Oct 28, 2021 105.11 107.23 104.88 105.47 3,100,602 +1.15(+1.10%)
Oct 27, 2021 105.78 109.21 103.75 104.32 3,276,130 -3.11(-2.90%)
Oct 26, 2021 105.81 107.44 5,850,009 +1.94(+1.84%)
Oct 25, 2021 99.44 106.05 98.56 105.50 4,673,769 +6.84(+6.93%)
Oct 22, 2021 98.48 100.19 97.19 98.66 3,290,361 +0.25(+0.25%)
Oct 21, 2021 96.64 98.79 94.49 98.41 4,644,610 -2.98(-2.94%)
Oct 20, 2021 99.20 102.73 98.34 101.39 3,794,643 +1.79(+1.80%)
Oct 19, 2021 98.64 99.76 97.05 99.60 2,271,766 +0.74(+0.75%)
Oct 18, 2021 95.90 99.00 95.26 98.85 2,786,930 +0.72(+0.74%)
Oct 15, 2021 99.09 100.64 98.01 98.13 2,581,825 +0.53(+0.54%)
Oct 14, 2021 97.82 100.10 97.06 97.60 2,476,942 +0.86(+0.89%)
Oct 13, 2021 96.64 97.14 95.00 96.74 2,793,959 +0.71(+0.74%)
Oct 12, 2021 95.45 97.24 94.82 96.03 2,274,901 +0.94(+0.99%)
Oct 11, 2021 96.37 98.24 95.03 95.08 2,464,520 +0.63(+0.66%)
Oct 08, 2021 95.56 96.53 94.03 94.46 2,539,488 -0.94(-0.99%)
Oct 07, 2021 94.91 97.21 94.40 95.40 3,350,791 +2.85(+3.08%)
Oct 06, 2021 91.96 93.87 90.71 92.55 3,519,202 -2.61(-2.75%)
Oct 05, 2021 93.95 95.68 92.75 95.16 2,503,148 +1.85(+1.98%)
Oct 04, 2021 94.49 96.02 92.50 93.31 3,187,241 -0.84(-0.89%)
Oct 01, 2021 94.91 95.58 90.44 94.15 4,966,808 -0.81(-0.85%)
Sep 30, 2021 97.10 98.09 94.92 94.96 2,640,202 -1.25(-1.30%)
Sep 29, 2021 99.98 100.87 95.56 96.21 2,458,204 -2.63(-2.66%)
Sep 28, 2021 99.37 100.18 96.48 98.84 2,515,908 -0.96(-0.96%)
Sep 27, 2021 96.65 100.06 96.65 99.80 2,952,838 +2.88(+2.97%)
Sep 24, 2021 94.84 98.79 94.45 96.92 3,494,980 +1.46(+1.53%)
Sep 23, 2021 93.68 97.42 93.68 95.46 4,147,434 +2.13(+2.28%)
Sep 22, 2021 94.59 96.43 93.14 93.33 3,844,341 +0.93(+1.01%)
Sep 21, 2021 93.93 94.01 89.63 92.40 4,621,094 -0.64(-0.69%)
Sep 20, 2021 93.94 94.91 90.68 93.04 6,796,504 -7.69(-7.64%)
Sep 17, 2021 104.63 104.75 99.92 100.73 7,817,609 -4.73(-4.49%)
Sep 16, 2021 104.53 106.12 103.33 105.47 3,440,768 +0.18(+0.17%)
Sep 15, 2021 103.73 105.50 102.88 105.28 3,398,098 +3.29(+3.23%)
Sep 14, 2021 105.12 105.32 101.62 101.99 2,969,008 -2.88(-2.75%)
Sep 13, 2021 108.84 109.14 102.60 104.87 3,631,029 -2.93(-2.72%)
Sep 10, 2021 109.01 111.61 107.66 107.80 2,384,764 -0.31(-0.28%)
Sep 09, 2021 107.88 108.90 106.91 108.11 1,782,556 +0.38(+0.35%)
Sep 08, 2021 109.59 109.64 107.20 107.73 2,405,934 -2.48(-2.25%)
Sep 07, 2021 109.48 111.67 109.28 110.21 3,041,258 +0.68(+0.62%)
Sep 03, 2021 111.40 111.80 109.39 109.53 1,959,550 -1.18(-1.07%)
Sep 02, 2021 112.03 112.64 110.12 110.71 2,120,202 -0.94(-0.84%)
Sep 01, 2021 112.16 112.72 108.86 111.65 3,298,665 -1.25(-1.11%)
Aug 31, 2021 115.96 116.20 111.70 112.90 3,686,973 -3.34(-2.88%)
Aug 30, 2021 116.31 118.51 114.91 116.24 3,166,735 +1.14(+0.99%)
Aug 27, 2021 114.31 116.39 114.28 115.10 2,530,375 +1.72(+1.52%)
Aug 26, 2021 115.89 116.81 113.36 113.38 2,385,878 -1.82(-1.58%)
Aug 25, 2021 118.24 118.95 114.94 115.20 3,605,534 -3.16(-2.67%)
Aug 24, 2021 118.80 120.97 117.64 118.36 2,577,202 +3.28(+2.85%)
Aug 23, 2021 113.41 116.41 112.61 115.08 2,695,725 +3.27(+2.93%)
Aug 20, 2021 113.31 114.52 111.11 111.80 2,990,399 -0.97(-0.86%)
Aug 19, 2021 112.12 113.89 111.36 112.77 3,579,853 -3.21(-2.77%)
Aug 18, 2021 113.82 118.33 113.23 115.98 2,931,528 +1.15(+1.00%)
Aug 17, 2021 118.31 119.45 112.94 114.83 4,498,612 -4.52(-3.79%)
Aug 16, 2021 119.15 119.58 114.67 119.35 4,276,882 -1.82(-1.50%)
Aug 13, 2021 119.39 123.70 119.34 121.17 4,944,758 +0.89(+0.74%)
Aug 12, 2021 117.23 120.98 115.54 120.28 5,431,296 +2.42(+2.05%)
Aug 11, 2021 117.10 119.06 114.04 117.85 9,681,509 +4.44(+3.91%)
Aug 10, 2021 103.81 114.22 103.78 113.42 8,629,211 +9.91(+9.58%)
Aug 09, 2021 99.56 104.32 99.35 103.51 4,976,124 +3.33(+3.33%)
Aug 06, 2021 99.01 101.03 98.47 100.17 2,778,457 +2.69(+2.76%)
Aug 05, 2021 100.35 101.55 97.35 97.49 5,362,354 -3.26(-3.23%)
Aug 04, 2021 101.80 102.43 100.61 100.74 2,603,274 -1.70(-1.66%)
Aug 03, 2021 98.23 102.51 97.48 102.44 3,667,738 +4.41(+4.50%)
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.