NUE
Nucor Corporation (NUE)
246.4400
$
-4.6300 (%-1.84)
NUE: Nucor Corporation Historical Data
Historical price data, yearly archive and performance analysis for Nucor Corporation.
Historical Chart
Loading chart...
Average
OPEN 134.4699
CLOSE 134.6108
Low
LOW 97.59
High
HIGH 168.07
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 117.8 | 118.68 | 114.38 | 114.48 |
| 01/03/2025 | 114.86 | 116.07 | 112.25 | 115.45 |
| 01/06/2025 | 118.25 | 121.82 | 118.03 | 120.62 |
| 01/07/2025 | 120.76 | 123.45 | 120.24 | 121.28 |
| 01/08/2025 | 120.53 | 121 | 116.93 | 118.18 |
| 01/10/2025 | 116.72 | 118.84 | 116.24 | 118.16 |
| 01/13/2025 | 118.36 | 123.55 | 117.6 | 122.88 |
| 01/14/2025 | 123.25 | 123.58 | 120.04 | 121.75 |
| 01/15/2025 | 124.27 | 124.3 | 121.93 | 123.08 |
| 01/16/2025 | 123.9 | 124.2 | 122.73 | 123.36 |
| 01/17/2025 | 124.27 | 126.14 | 123.81 | 124.53 |
| 01/21/2025 | 126.5 | 127.74 | 124.11 | 125.07 |
| 01/22/2025 | 124.74 | 125.83 | 121.66 | 122.09 |
| 01/23/2025 | 122.08 | 124.39 | 121.82 | 122.06 |
| 01/24/2025 | 124 | 124.54 | 121.36 | 122.17 |
| 01/27/2025 | 122.69 | 123.27 | 121.16 | 121.97 |
| 01/28/2025 | 121.97 | 127.79 | 119.3 | 126.55 |
| 01/29/2025 | 126.75 | 128.78 | 125.76 | 126.87 |
| 01/30/2025 | 128 | 128.85 | 126.7 | 128.68 |
| 01/31/2025 | 128.32 | 131.46 | 126.66 | 128.43 |
| 02/03/2025 | 130.19 | 133.43 | 126.23 | 131.3 |
| 02/04/2025 | 129 | 131.23 | 128.07 | 130.82 |
| 02/05/2025 | 131.19 | 133.42 | 130.75 | 133.22 |
| 02/06/2025 | 134.96 | 136.08 | 132.33 | 133.2 |
| 02/07/2025 | 133.9 | 135.73 | 130.07 | 130.26 |
| 02/10/2025 | 136.8 | 140.82 | 136.37 | 137.53 |
| 02/11/2025 | 139.36 | 141.5 | 137.26 | 138.11 |
| 02/12/2025 | 136.39 | 137.48 | 133.46 | 133.55 |
| 02/13/2025 | 133.52 | 135.93 | 132.41 | 135.55 |
| 02/14/2025 | 136.22 | 137.93 | 135.28 | 137.77 |
| 02/18/2025 | 140 | 143.06 | 138.22 | 142.52 |
| 02/19/2025 | 139.13 | 142.07 | 138.39 | 139.77 |
| 02/20/2025 | 140.25 | 142.6 | 139.18 | 139.95 |
| 02/21/2025 | 140.71 | 141.39 | 134.92 | 135.23 |
| 02/24/2025 | 135.31 | 137.17 | 133.81 | 136.18 |
| 02/25/2025 | 136.18 | 136.79 | 133.42 | 136.08 |
| 02/26/2025 | 137.56 | 139.41 | 133.6 | 134.57 |
| 02/27/2025 | 135.04 | 137.09 | 134.24 | 134.81 |
| 02/28/2025 | 135.2 | 137.57 | 134.05 | 137.47 |
| 03/03/2025 | 139.66 | 140.12 | 131.99 | 134.07 |
| 03/04/2025 | 132.02 | 132.64 | 126.43 | 129.51 |
| 03/05/2025 | 131.08 | 133.38 | 130.03 | 132.49 |
| 03/06/2025 | 131.48 | 133.44 | 129.49 | 131.99 |
| 03/07/2025 | 132.79 | 135.38 | 131.53 | 133.72 |
| 03/10/2025 | 130.58 | 132.1 | 125.72 | 126.7 |
| 03/11/2025 | 126.7 | 131.96 | 126.13 | 129.9 |
| 03/12/2025 | 129.52 | 132.88 | 128.61 | 130.86 |
| 03/13/2025 | 130.64 | 133.82 | 129.14 | 129.56 |
| 03/14/2025 | 131.88 | 133.09 | 130.49 | 132.09 |
| 03/17/2025 | 130.48 | 130.96 | 127.6 | 129.5 |
| 03/18/2025 | 130 | 130.49 | 128.45 | 129.81 |
| 03/19/2025 | 130.34 | 131.52 | 129.11 | 131.05 |
| 03/20/2025 | 129.5 | 130.67 | 128.38 | 129.5 |
| 03/21/2025 | 125.24 | 126.58 | 119.57 | 122.01 |
| 03/24/2025 | 127 | 129.43 | 125.5 | 127.4 |
| 03/25/2025 | 127.28 | 128.77 | 126.62 | 127.56 |
| 03/26/2025 | 126.89 | 129.11 | 126.58 | 127.3 |
| 03/27/2025 | 126 | 128.86 | 124.89 | 127.47 |
| 03/28/2025 | 127.49 | 127.93 | 121.86 | 121.95 |
| 03/31/2025 | 120 | 120.74 | 117.12 | 120.34 |
| 04/01/2025 | 119.92 | 120.67 | 118.3 | 119.66 |
| 04/02/2025 | 118.06 | 123.45 | 118.06 | 123.03 |
| 04/03/2025 | 118.37 | 118.63 | 109.54 | 109.79 |
| 04/04/2025 | 106.21 | 106.61 | 99.77 | 103.22 |
| 04/07/2025 | 99.22 | 108.08 | 97.59 | 104.97 |
| 04/08/2025 | 109.5 | 110.77 | 101.55 | 103.68 |
| 04/09/2025 | 103.64 | 116.77 | 102.46 | 115.5 |
| 04/10/2025 | 112.36 | 112.56 | 106.05 | 109.44 |
| 04/11/2025 | 109.71 | 112 | 107.38 | 111.24 |
| 04/14/2025 | 113.08 | 113.85 | 110.6 | 110.82 |
| 04/15/2025 | 110.34 | 112.77 | 110.14 | 110.48 |
| 04/16/2025 | 109.3 | 111.61 | 107.8 | 108.95 |
| 04/17/2025 | 109.02 | 112.16 | 108.9 | 110.5 |
| 04/21/2025 | 109.33 | 109.93 | 105.92 | 106.67 |
| 04/22/2025 | 108.11 | 109.88 | 106.57 | 109.62 |
| 04/23/2025 | 113.59 | 115.85 | 111.13 | 111.93 |
| 04/24/2025 | 111.33 | 115.75 | 111.23 | 115.29 |
| 04/25/2025 | 114.8 | 116.26 | 114.27 | 115.72 |
| 04/28/2025 | 115.77 | 118.25 | 115.13 | 116.57 |
| 04/29/2025 | 115.11 | 119.14 | 112.99 | 118.77 |
| 04/30/2025 | 115.03 | 119.68 | 114.79 | 119.37 |
| 05/01/2025 | 120 | 121.88 | 119.4 | 119.72 |
| 05/02/2025 | 120.82 | 123.95 | 120.28 | 122.97 |
| 05/05/2025 | 121.59 | 122.89 | 120.42 | 120.49 |
| 05/06/2025 | 119.03 | 120.13 | 116.74 | 116.85 |
| 05/07/2025 | 118.05 | 118.05 | 114.01 | 115.15 |
| 05/08/2025 | 116.04 | 117.16 | 114.49 | 115.49 |
| 05/09/2025 | 115.9 | 116.81 | 114.25 | 115.22 |
| 05/12/2025 | 120.48 | 122.4 | 119.34 | 120.12 |
| 05/13/2025 | 120.84 | 121.37 | 118.72 | 118.96 |
| 05/14/2025 | 118.69 | 119.7 | 116.57 | 117.1 |
| 05/15/2025 | 115.57 | 116.01 | 114.06 | 115.46 |
| 05/16/2025 | 115.1 | 116.34 | 113.89 | 116.16 |
| 05/19/2025 | 113.96 | 116.05 | 113.54 | 115.82 |
| 05/20/2025 | 115.61 | 115.61 | 114.61 | 115 |
| 05/21/2025 | 113.73 | 114.75 | 111.47 | 111.72 |
| 05/22/2025 | 111.19 | 111.63 | 109.78 | 110.69 |
| 05/23/2025 | 108.79 | 110.69 | 106.79 | 108.49 |
| 05/27/2025 | 109.57 | 109.98 | 107.82 | 109.38 |
| 05/28/2025 | 109.76 | 110.6 | 108.43 | 108.84 |
| 05/29/2025 | 108.87 | 109.28 | 106.61 | 108.94 |
| 05/30/2025 | 107.75 | 109.5 | 106.21 | 109.36 |
| 06/02/2025 | 122.91 | 125.75 | 117.89 | 120.4 |
| 06/03/2025 | 119.04 | 122.44 | 115.35 | 122.32 |
| 06/04/2025 | 122.38 | 124 | 121.04 | 121.86 |
| 06/05/2025 | 122 | 122.23 | 118.14 | 118.75 |
| 06/06/2025 | 120.2 | 123.07 | 119.99 | 121.57 |
| 06/09/2025 | 123.36 | 123.85 | 120 | 122.53 |
| 06/10/2025 | 123 | 125.56 | 122.68 | 124.68 |
| 06/11/2025 | 120 | 120.47 | 116.21 | 117.13 |
| 06/12/2025 | 116.04 | 118.59 | 115.66 | 118.45 |
| 06/13/2025 | 117.53 | 122.04 | 117.21 | 121.92 |
| 06/16/2025 | 122.9 | 123.44 | 120.48 | 121.67 |
| 06/17/2025 | 121.83 | 123.45 | 120.4 | 122.2 |
| 06/18/2025 | 126.47 | 129.1 | 125.31 | 126.18 |
| 06/20/2025 | 129.16 | 129.49 | 123.32 | 124.3 |
| 06/23/2025 | 123.25 | 126.39 | 122.82 | 125.99 |
| 06/24/2025 | 127.58 | 129.25 | 126.5 | 128.2 |
| 06/25/2025 | 128.07 | 128.73 | 127.75 | 128.21 |
| 06/26/2025 | 129.45 | 131.32 | 128.78 | 130.61 |
| 06/27/2025 | 130.67 | 131.82 | 129.87 | 131.43 |
| 06/30/2025 | 130.83 | 131.88 | 129.5 | 129.54 |
| 07/01/2025 | 129.23 | 134.65 | 128.46 | 134.11 |
| 07/02/2025 | 135 | 139.1 | 134.38 | 138.86 |
| 07/03/2025 | 138.09 | 139.27 | 137.48 | 137.87 |
| 07/07/2025 | 136.5 | 139.11 | 135.94 | 136.95 |
| 07/08/2025 | 137.86 | 141.26 | 137.38 | 139.73 |
| 07/09/2025 | 139.6 | 140.34 | 137.98 | 139.7 |
| 07/10/2025 | 142.55 | 145.04 | 141.54 | 143.31 |
| 07/11/2025 | 142.55 | 143.75 | 141.03 | 142.4 |
| 07/14/2025 | 140.86 | 142.91 | 140.67 | 141.57 |
| 07/15/2025 | 142 | 142.23 | 138.26 | 138.38 |
| 07/16/2025 | 138.31 | 139.16 | 135.6 | 137.79 |
| 07/17/2025 | 137.85 | 141.04 | 137.51 | 140.75 |
| 07/18/2025 | 140.85 | 141.2 | 139.26 | 140.63 |
| 07/21/2025 | 143.08 | 144.12 | 141.75 | 142.15 |
| 07/22/2025 | 142.13 | 144.44 | 141.31 | 143.77 |
| 07/23/2025 | 144.47 | 146.15 | 144.16 | 145 |
| 07/24/2025 | 143.68 | 144.42 | 140.63 | 141.43 |
| 07/25/2025 | 141.81 | 146 | 140.3 | 145.83 |
| 07/28/2025 | 145.83 | 147.15 | 144.06 | 144.52 |
| 07/29/2025 | 134.75 | 141.04 | 134.03 | 140.64 |
| 07/30/2025 | 140.67 | 143.68 | 139.1 | 142.95 |
| 07/31/2025 | 142.56 | 144.67 | 141.45 | 143.07 |
| 08/01/2025 | 139.38 | 140.29 | 137.31 | 138.67 |
| 08/04/2025 | 138.71 | 139.89 | 136.9 | 136.98 |
| 08/05/2025 | 137.05 | 139.94 | 136.68 | 139.45 |
| 08/06/2025 | 138.73 | 139.5 | 137.74 | 138.52 |
| 08/07/2025 | 140.49 | 141.65 | 136.36 | 137.79 |
| 08/08/2025 | 138.76 | 139.79 | 137.83 | 138.98 |
| 08/11/2025 | 138.58 | 138.65 | 135.8 | 137.72 |
| 08/12/2025 | 139 | 142.39 | 138.45 | 141.43 |
| 08/13/2025 | 142 | 146.1 | 141.71 | 145.84 |
| 08/14/2025 | 143.33 | 144.56 | 141.61 | 144.35 |
| 08/15/2025 | 151 | 151.32 | 144.84 | 145.41 |
| 08/18/2025 | 145.68 | 147.65 | 144.29 | 144.65 |
| 08/19/2025 | 145.21 | 147.45 | 144.23 | 145.91 |
| 08/20/2025 | 146.22 | 146.22 | 143.15 | 143.47 |
| 08/21/2025 | 142.74 | 143.97 | 142.4 | 143.25 |
| 08/22/2025 | 143.33 | 148.99 | 143.33 | 147.93 |
| 08/25/2025 | 148.33 | 150.31 | 148.31 | 149.55 |
| 08/26/2025 | 149.2 | 151.05 | 147.44 | 147.95 |
| 08/27/2025 | 147.45 | 150.66 | 147.2 | 150.33 |
| 08/28/2025 | 151.06 | 151.16 | 148.04 | 149.8 |
| 08/29/2025 | 149.89 | 150.75 | 148.29 | 148.73 |
| 09/02/2025 | 145.96 | 147 | 144.05 | 146.4 |
| 09/03/2025 | 146.19 | 146.19 | 142.73 | 145.21 |
| 09/04/2025 | 144.9 | 145.16 | 142.3 | 144.94 |
| 09/05/2025 | 146.53 | 150.24 | 145.28 | 147.26 |
| 09/08/2025 | 147.58 | 147.58 | 143.53 | 144.02 |
| 09/09/2025 | 144.72 | 146.12 | 140.98 | 141.02 |
| 09/10/2025 | 141.42 | 143.75 | 141.17 | 141.88 |
| 09/11/2025 | 141.78 | 145.67 | 141.58 | 143.75 |
| 09/12/2025 | 143.28 | 143.58 | 141.26 | 141.35 |
| 09/15/2025 | 141.1 | 142.17 | 139.22 | 141.57 |
| 09/16/2025 | 142.64 | 144.92 | 141.99 | 142.93 |
| 09/17/2025 | 141.99 | 146.42 | 141 | 142.8 |
| 09/18/2025 | 136 | 138.1 | 133.79 | 134.3 |
| 09/19/2025 | 134.59 | 134.75 | 132.65 | 133.3 |
| 09/22/2025 | 133.05 | 135.63 | 131.93 | 134.68 |
| 09/23/2025 | 135.28 | 138.1 | 134.58 | 135.26 |
| 09/24/2025 | 134.58 | 136.57 | 134.58 | 136.4 |
| 09/25/2025 | 135.81 | 136.66 | 134.7 | 134.76 |
| 09/26/2025 | 135.06 | 138.56 | 135.06 | 138.13 |
| 09/29/2025 | 138.59 | 138.69 | 134.91 | 136.08 |
| 09/30/2025 | 135.39 | 135.81 | 134.27 | 135.43 |
| 10/01/2025 | 135.23 | 136.85 | 134.98 | 135.39 |
| 10/02/2025 | 135.5 | 139.29 | 135.14 | 139.02 |
| 10/03/2025 | 139.4 | 139.83 | 137.8 | 138.04 |
| 10/06/2025 | 137.99 | 138.53 | 135.56 | 135.59 |
| 10/07/2025 | 136.48 | 137.6 | 134.6 | 135.8 |
| 10/08/2025 | 136.56 | 138.71 | 135.81 | 137.84 |
| 10/09/2025 | 139.25 | 141.61 | 137.59 | 138.17 |
| 10/10/2025 | 138.37 | 139 | 133.61 | 133.65 |
| 10/13/2025 | 136.51 | 138.65 | 135.98 | 136.97 |
| 10/14/2025 | 135.35 | 139.78 | 134.35 | 138.51 |
| 10/15/2025 | 139.24 | 139.67 | 135.76 | 136.76 |
| 10/16/2025 | 137.01 | 137.68 | 131.55 | 132.66 |
| 10/17/2025 | 131.85 | 133.62 | 131.32 | 131.78 |
| 10/20/2025 | 134.55 | 136.78 | 133.78 | 136.61 |
| 10/21/2025 | 135.16 | 141.37 | 135.16 | 140.52 |
| 10/22/2025 | 139.2 | 140.49 | 136.29 | 136.65 |
| 10/23/2025 | 136.65 | 139.04 | 135.59 | 138.45 |
| 10/24/2025 | 138.9 | 140.77 | 138.34 | 138.7 |
| 10/27/2025 | 140.22 | 144.82 | 139.21 | 144.16 |
| 10/28/2025 | 146.22 | 154.78 | 145.69 | 151.99 |
| 10/29/2025 | 152.2 | 155.83 | 151.15 | 154.43 |
| 10/30/2025 | 151.29 | 153.45 | 149.43 | 149.74 |
| 10/31/2025 | 149.5 | 152 | 147.85 | 150.05 |
| 11/03/2025 | 149.51 | 150 | 144.78 | 148.12 |
| 11/04/2025 | 145.4 | 146.71 | 143.85 | 144.29 |
| 11/05/2025 | 144 | 146.64 | 142.53 | 145.25 |
| 11/06/2025 | 145.77 | 147.35 | 144.5 | 144.66 |
| 11/07/2025 | 144.3 | 144.74 | 142.05 | 144.31 |
| 11/10/2025 | 144.78 | 144.98 | 140.93 | 142.66 |
| 11/11/2025 | 143 | 144.72 | 141.33 | 144.04 |
| 11/12/2025 | 145 | 150.33 | 145 | 148.38 |
| 11/13/2025 | 149.01 | 149.96 | 144.13 | 145.81 |
| 11/14/2025 | 145.13 | 150.62 | 143.41 | 147.78 |
| 11/17/2025 | 147.01 | 151.19 | 146.1 | 148.67 |
| 11/18/2025 | 147.61 | 150.62 | 146.52 | 148.51 |
| 11/19/2025 | 149.17 | 150.26 | 147.02 | 148.58 |
| 11/20/2025 | 149.84 | 153.6 | 147.16 | 147.2 |
| 11/21/2025 | 147 | 152.67 | 146 | 152.35 |
| 11/24/2025 | 151.72 | 153.93 | 150.86 | 153.65 |
| 11/25/2025 | 154.5 | 157.84 | 153.63 | 156.25 |
| 11/26/2025 | 156.25 | 159.42 | 155.98 | 159.13 |
| 11/28/2025 | 159.45 | 159.95 | 158.63 | 159.49 |
| 12/01/2025 | 158.73 | 162.22 | 158.65 | 160.7 |
| 12/02/2025 | 161.62 | 161.94 | 160.18 | 161.09 |
| 12/03/2025 | 161.14 | 166.27 | 160.72 | 164.71 |
| 12/04/2025 | 164 | 164.71 | 160.54 | 162.54 |
| 12/05/2025 | 162.59 | 162.78 | 159.14 | 159.45 |
| 12/08/2025 | 159.75 | 160.5 | 158 | 159.3 |
| 12/09/2025 | 158 | 159.39 | 157.22 | 158.14 |
| 12/10/2025 | 159.81 | 165.16 | 159.08 | 164.33 |
| 12/11/2025 | 163.96 | 168.07 | 163.26 | 166.57 |
| 12/12/2025 | 167.22 | 167.42 | 163.72 | 165.11 |
| 12/15/2025 | 165.73 | 165.73 | 160.59 | 162.02 |
| 12/16/2025 | 162.73 | 163.82 | 161.5 | 162.26 |
| 12/17/2025 | 156.99 | 161.68 | 156.58 | 160.69 |
| 12/18/2025 | 159.64 | 160.87 | 157.15 | 157.83 |
| 12/19/2025 | 156.51 | 159.21 | 155 | 159.15 |
| 12/22/2025 | 160.07 | 164.36 | 159.13 | 164.26 |
| 12/23/2025 | 165.08 | 165.82 | 163.29 | 163.69 |
| 12/24/2025 | 164.14 | 166.34 | 163.41 | 165.49 |
| 12/26/2025 | 165.23 | 166.45 | 164.9 | 166.35 |
| 12/29/2025 | 165.03 | 166.5 | 164.72 | 165.48 |
| 12/30/2025 | 165.85 | 167.35 | 164.7 | 164.8 |
| 12/31/2025 | 164.46 | 164.82 | 162.23 | 163.11 |