NUE: Nucor Corporation Historical Data

1992 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.5998

CLOSE 6.6141

Low

LOW 5.23

High

HIGH 9.98

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1992	5.52	5.52	5.28	5.29
01/03/1992	5.29	5.34	5.29	5.3
01/06/1992	5.29	5.41	5.26	5.29
01/07/1992	5.3	5.55	5.23	5.55
01/08/1992	5.52	5.57	5.48	5.55
01/09/1992	5.55	5.55	5.38	5.41
01/10/1992	5.35	5.42	5.3	5.41
01/13/1992	5.41	5.41	5.36	5.41
01/14/1992	5.41	5.41	5.4	5.41
01/15/1992	5.4	5.46	5.4	5.46
01/16/1992	5.52	5.89	5.51	5.86
01/17/1992	5.8	5.81	5.62	5.77
01/20/1992	5.79	5.79	5.56	5.56
01/21/1992	5.59	5.59	5.47	5.47
01/22/1992	5.48	5.69	5.48	5.63
01/23/1992	5.63	5.63	5.53	5.56
01/24/1992	5.92	5.92	5.75	5.77
01/27/1992	5.78	5.83	5.69	5.7
01/28/1992	5.7	5.88	5.57	5.8
01/29/1992	5.82	5.94	5.82	5.87
01/30/1992	5.88	5.88	5.82	5.83
01/31/1992	5.84	5.85	5.75	5.75
02/03/1992	5.69	5.78	5.64	5.78
02/04/1992	5.78	6.03	5.78	6.01
02/05/1992	5.95	6.02	5.92	5.98
02/06/1992	6	6	5.95	5.97
02/07/1992	5.97	6.02	5.95	5.98
02/10/1992	5.99	6	5.86	5.95
02/11/1992	5.97	6.25	5.97	6.19
02/12/1992	6.25	6.31	6.24	6.27
02/13/1992	6.28	6.3	5.98	6.02
02/14/1992	5.97	6.05	5.96	6.05
02/18/1992	6.05	6.09	6.03	6.06
02/19/1992	6.08	6.23	6.06	6.23
02/20/1992	6.23	6.23	6.03	6.11
02/21/1992	6.06	6.06	5.84	5.85
02/24/1992	5.95	6.16	5.92	6.16
02/25/1992	6.1	6.11	5.85	5.95
02/26/1992	5.94	5.97	5.89	5.91
02/27/1992	5.91	6.12	5.88	6.04
02/28/1992	6.04	6.11	6.01	6.03
03/02/1992	6	6	5.84	5.93
03/03/1992	6	6.06	5.97	5.97
03/04/1992	5.91	5.94	5.86	5.89
03/05/1992	5.89	5.9	5.78	5.79
03/06/1992	5.8	5.8	5.67	5.67
03/09/1992	5.67	5.67	5.56	5.57
03/10/1992	5.59	5.73	5.59	5.61
03/11/1992	5.59	5.69	5.58	5.61
03/12/1992	5.58	5.58	5.5	5.52
03/13/1992	5.53	5.66	5.53	5.61
03/16/1992	5.61	5.76	5.61	5.76
03/17/1992	5.72	5.91	5.72	5.89
03/18/1992	5.91	6.06	5.89	5.94
03/19/1992	5.95	6.01	5.92	5.95
03/20/1992	5.98	6.03	5.96	6.03
03/23/1992	6.05	6.05	5.98	5.98
03/24/1992	6.05	6.09	5.97	5.98
03/25/1992	5.97	5.98	5.84	5.84
03/26/1992	5.84	5.91	5.77	5.77
03/27/1992	5.88	5.97	5.84	5.84
03/30/1992	5.83	5.84	5.81	5.81
03/31/1992	5.81	5.93	5.73	5.83
04/01/1992	5.81	5.81	5.77	5.81
04/02/1992	5.7	5.88	5.69	5.78
04/03/1992	5.81	5.86	5.77	5.77
04/06/1992	5.78	5.78	5.7	5.73
04/07/1992	5.73	5.73	5.56	5.57
04/08/1992	5.53	5.58	5.31	5.38
04/09/1992	5.42	5.75	5.42	5.74
04/10/1992	5.78	5.81	5.64	5.66
04/13/1992	5.66	5.71	5.61	5.63
04/14/1992	5.7	5.7	5.63	5.63
04/15/1992	5.67	5.79	5.67	5.75
04/16/1992	5.72	5.75	5.56	5.6
04/20/1992	5.59	5.59	5.48	5.52
04/21/1992	5.52	5.58	5.52	5.56
04/22/1992	5.6	5.6	5.52	5.52
04/23/1992	5.47	5.55	5.44	5.54
04/24/1992	5.45	5.54	5.37	5.38
04/27/1992	5.4	5.48	5.33	5.45
04/28/1992	5.44	5.55	5.44	5.45
04/29/1992	5.48	5.52	5.42	5.42
04/30/1992	5.43	5.53	5.43	5.52
05/01/1992	5.55	5.55	5.5	5.53
05/04/1992	5.55	5.67	5.55	5.66
05/05/1992	5.66	5.79	5.66	5.73
05/06/1992	5.78	5.8	5.75	5.78
05/07/1992	5.81	5.87	5.8	5.83
05/08/1992	5.86	6.02	5.86	6
05/11/1992	6.03	6.17	6.03	6.11
05/12/1992	6.13	6.25	6.11	6.25
05/13/1992	6.25	6.59	6.25	6.56
05/14/1992	6.63	6.63	6.19	6.32
05/15/1992	6.25	6.25	6.13	6.13
05/18/1992	6.14	6.38	6.14	6.25
05/19/1992	6.24	6.3	6.22	6.23
05/20/1992	6.23	6.32	6.23	6.3
05/21/1992	6.23	6.3	6.22	6.27
05/22/1992	6.28	6.48	6.25	6.38
05/26/1992	6.28	6.31	6.23	6.23
05/27/1992	6.24	6.3	6.24	6.27
05/28/1992	6.27	6.41	6.27	6.39
05/29/1992	6.38	6.47	6.38	6.47
06/01/1992	6.42	6.47	6.29	6.47
06/02/1992	6.41	6.48	6.41	6.45
06/03/1992	6.45	6.56	6.44	6.5
06/04/1992	6.5	6.72	6.5	6.67
06/05/1992	6.59	6.87	6.59	6.87
06/08/1992	6.72	6.92	6.72	6.78
06/09/1992	6.8	6.8	6.7	6.7
06/10/1992	6.7	6.7	6.56	6.63
06/11/1992	6.59	6.68	6.59	6.68
06/12/1992	6.75	6.78	6.72	6.75
06/15/1992	6.72	6.75	6.63	6.63
06/16/1992	6.58	6.63	6.52	6.52
06/17/1992	6.5	6.59	6.48	6.48
06/18/1992	6.41	6.42	6.4	6.4
06/19/1992	6.31	6.47	6.31	6.41
06/22/1992	6.38	6.56	6.38	6.45
06/23/1992	6.47	6.59	6.44	6.44
06/24/1992	6.42	6.42	6.28	6.31
06/25/1992	6.34	6.38	6.31	6.31
06/26/1992	6.38	6.47	6.36	6.39
06/29/1992	6.42	6.55	6.42	6.53
06/30/1992	6.59	6.59	6.47	6.47
07/01/1992	6.39	6.61	6.39	6.61
07/02/1992	6.66	6.75	6.61	6.69
07/06/1992	6.66	6.72	6.63	6.67
07/07/1992	6.7	6.7	6.41	6.45
07/08/1992	6.45	6.56	6.45	6.5
07/09/1992	6.53	6.59	6.52	6.59
07/10/1992	6.63	6.66	6.55	6.56
07/13/1992	6.59	6.66	6.55	6.61
07/14/1992	6.61	6.69	6.61	6.69
07/15/1992	6.7	6.8	6.69	6.73
07/16/1992	6.7	6.81	6.66	6.69
07/17/1992	6.59	6.61	6.5	6.61
07/20/1992	6.5	6.55	6.45	6.48
07/21/1992	6.52	6.61	6.52	6.53
07/22/1992	6.5	6.5	6.47	6.5
07/23/1992	6.56	6.66	6.56	6.56
07/24/1992	6.56	6.61	6.5	6.59
07/27/1992	6.66	6.69	6.63	6.63
07/28/1992	6.64	6.75	6.58	6.75
07/29/1992	6.81	6.97	6.81	6.89
07/30/1992	6.86	6.94	6.86	6.94
07/31/1992	6.91	6.95	6.84	6.94
08/03/1992	6.91	6.97	6.91	6.97
08/04/1992	6.91	6.94	6.84	6.89
08/05/1992	6.84	6.88	6.75	6.86
08/06/1992	6.86	6.86	6.83	6.86
08/07/1992	6.84	6.88	6.81	6.83
08/10/1992	6.72	6.78	6.7	6.75
08/11/1992	6.72	6.75	6.53	6.59
08/12/1992	6.61	6.63	6.53	6.61
08/13/1992	6.64	6.73	6.53	6.58
08/14/1992	6.58	6.61	6.55	6.56
08/17/1992	6.55	6.66	6.55	6.58
08/18/1992	6.58	6.67	6.58	6.66
08/19/1992	6.66	6.67	6.59	6.63
08/20/1992	6.63	6.63	6.59	6.59
08/21/1992	6.5	6.5	6.27	6.28
08/24/1992	6.25	6.25	6.09	6.09
08/25/1992	6.13	6.13	6.08	6.09
08/26/1992	6.09	6.11	6.05	6.08
08/27/1992	6.09	6.13	6.05	6.05
08/28/1992	6.08	6.16	6.08	6.16
08/31/1992	6.16	6.34	6.16	6.28
09/01/1992	6.28	6.34	6.27	6.33
09/02/1992	6.33	6.38	6.28	6.34
09/03/1992	6.36	6.44	6.31	6.31
09/04/1992	6.28	6.41	6.27	6.39
09/08/1992	6.38	6.41	6.36	6.36
09/09/1992	6.38	6.45	6.38	6.41
09/10/1992	6.42	6.53	6.42	6.48
09/11/1992	6.42	6.66	6.42	6.63
09/14/1992	6.66	6.7	6.58	6.7
09/15/1992	6.64	6.72	6.64	6.7
09/16/1992	6.7	6.78	6.7	6.75
09/17/1992	6.8	6.8	6.75	6.75
09/18/1992	6.8	6.84	6.75	6.77
09/21/1992	6.75	6.77	6.75	6.75
09/22/1992	6.75	6.77	6.53	6.56
09/23/1992	6.56	6.69	6.56	6.66
09/24/1992	6.66	6.67	6.63	6.67
09/25/1992	6.63	6.63	6.44	6.52
09/28/1992	6.55	6.61	6.48	6.61
09/29/1992	6.59	6.59	6.55	6.59
09/30/1992	6.55	6.58	6.48	6.55
10/01/1992	6.52	6.56	6.42	6.45
10/02/1992	6.44	6.44	6.25	6.27
10/05/1992	6.25	6.25	6.06	6.22
10/06/1992	6.23	6.23	6.14	6.14
10/07/1992	6.2	6.25	6.09	6.23
10/08/1992	6.38	6.39	6.27	6.36
10/09/1992	6.36	6.36	6.28	6.28
10/12/1992	6.28	6.33	6.19	6.2
10/13/1992	6.17	6.42	6.17	6.39
10/14/1992	6.36	6.39	6.31	6.33
10/15/1992	6.3	6.39	6.27	6.34
10/16/1992	6.38	6.47	6.33	6.47
10/19/1992	6.47	6.55	6.45	6.55
10/20/1992	6.56	6.56	6.47	6.5
10/21/1992	6.55	6.77	6.55	6.77
10/22/1992	6.77	7.09	6.77	7.08
10/23/1992	7.08	7.27	7.08	7.27
10/26/1992	7.25	7.34	7.23	7.33
10/27/1992	7.38	7.39	7.13	7.17
10/28/1992	7.22	7.38	7.22	7.38
10/29/1992	7.38	7.53	7.38	7.53
10/30/1992	7.55	7.56	7.53	7.56
11/02/1992	7.53	7.72	7.53	7.72
11/03/1992	7.72	7.77	7.7	7.77
11/04/1992	7.8	7.91	7.8	7.89
11/05/1992	7.88	8.02	7.78	8
11/06/1992	8.06	8.23	8.06	8.13
11/09/1992	8.09	8.23	8.08	8.08
11/10/1992	8.03	8.08	7.97	8.05
11/11/1992	8.08	8.17	8.06	8.17
11/12/1992	8.23	8.28	8.19	8.25
11/13/1992	8.25	8.25	8.16	8.19
11/16/1992	8.23	8.27	8.03	8.08
11/17/1992	8.03	8.05	7.78	7.81
11/18/1992	7.86	8.05	7.81	8.05
11/19/1992	8.08	8.2	8.06	8.2
11/20/1992	8.34	8.5	8.34	8.44
11/23/1992	8.41	8.42	8.25	8.41
11/24/1992	8.38	8.53	8.38	8.41
11/25/1992	8.41	8.48	8.41	8.48
11/27/1992	8.5	8.63	8.5	8.55
11/30/1992	8.59	8.73	8.56	8.72
12/01/1992	8.75	8.88	8.66	8.7
12/02/1992	8.73	8.77	8.64	8.67
12/03/1992	8.64	8.66	8.53	8.61
12/04/1992	8.61	8.75	8.53	8.69
12/07/1992	8.75	8.97	8.75	8.94
12/08/1992	8.94	9.19	8.92	9.14
12/09/1992	9.16	9.17	9.03	9.03
12/10/1992	9.06	9.06	8.88	8.97
12/11/1992	8.95	8.95	8.83	8.84
12/14/1992	8.84	9.16	8.84	9.02
12/15/1992	9.02	9.02	8.81	8.86
12/16/1992	8.84	8.91	8.77	8.77
12/17/1992	8.77	8.91	8.77	8.91
12/18/1992	9.03	9.09	8.97	9.06
12/21/1992	9.09	9.13	9.05	9.09
12/22/1992	9.11	9.2	9.09	9.2
12/23/1992	9.22	9.31	9.22	9.27
12/24/1992	9.25	9.38	9.25	9.38
12/28/1992	9.34	9.41	9.3	9.41
12/29/1992	9.48	9.78	9.47	9.63
12/30/1992	9.67	9.94	9.67	9.81
12/31/1992	9.86	9.98	9.8	9.8

Menu

Create your free account now!

NUE: Nucor Corporation Historical Data

1992 Historical Chart

Average

Low

High