NUE
Nucor Corporation
20:00:02
243.83 $
0.0000 (%0.00)
Previous Close: 252.6
Day Low₺242.16
Day High₺254.11
NUE: Nucor Corporation Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 55.0379
CLOSE 55.0425
Low
LOW 46.1
High
HIGH 62.31
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 50.87 | 52.45 | 50.63 | 52.21 |
| 01/03/2019 | 51.76 | 52.38 | 50.91 | 51.3 |
| 01/04/2019 | 52.66 | 54.14 | 52.05 | 53.83 |
| 01/07/2019 | 54.27 | 54.6 | 53.3 | 53.42 |
| 01/08/2019 | 54.18 | 55.4 | 54.18 | 55.26 |
| 01/09/2019 | 55.99 | 56.38 | 54.85 | 55.92 |
| 01/10/2019 | 55.78 | 56.51 | 55.42 | 56.49 |
| 01/11/2019 | 56.19 | 56.65 | 55.75 | 56.59 |
| 01/14/2019 | 56.21 | 56.63 | 55.76 | 56.26 |
| 01/15/2019 | 56.39 | 56.63 | 55.52 | 55.88 |
| 01/16/2019 | 56 | 57.09 | 55.84 | 56.87 |
| 01/17/2019 | 56.62 | 58.17 | 56.34 | 57.74 |
| 01/18/2019 | 58.18 | 58.89 | 57.5 | 58.73 |
| 01/22/2019 | 58.12 | 58.2 | 57.16 | 57.7 |
| 01/23/2019 | 57.86 | 58 | 56.48 | 57.28 |
| 01/24/2019 | 57.01 | 57.13 | 56.49 | 56.87 |
| 01/25/2019 | 57.85 | 58.58 | 57.45 | 58.1 |
| 01/28/2019 | 57.66 | 58.51 | 56.9 | 58.5 |
| 01/29/2019 | 60.21 | 61.28 | 59.39 | 60.13 |
| 01/30/2019 | 60.27 | 60.85 | 59.51 | 60.34 |
| 01/31/2019 | 59.74 | 61.56 | 58.9 | 61.24 |
| 02/01/2019 | 61.26 | 61.98 | 61.18 | 61.48 |
| 02/04/2019 | 61.47 | 62.31 | 61.13 | 62.1 |
| 02/05/2019 | 61.93 | 61.93 | 61.15 | 61.38 |
| 02/06/2019 | 61.12 | 61.35 | 60.28 | 60.44 |
| 02/07/2019 | 59.98 | 60.38 | 58.85 | 59.34 |
| 02/08/2019 | 59.32 | 59.87 | 58.85 | 59.82 |
| 02/11/2019 | 59.65 | 60.04 | 59.03 | 59.9 |
| 02/12/2019 | 60.41 | 61.73 | 60.2 | 61.58 |
| 02/13/2019 | 62.01 | 62.12 | 60.82 | 61.25 |
| 02/14/2019 | 60.7 | 60.75 | 59.13 | 59.73 |
| 02/15/2019 | 60.62 | 60.88 | 59.04 | 59.5 |
| 02/19/2019 | 59.25 | 60.07 | 59.17 | 59.89 |
| 02/20/2019 | 60.17 | 61.73 | 59.99 | 61.48 |
| 02/21/2019 | 61.44 | 61.7 | 60.74 | 61.06 |
| 02/22/2019 | 61.56 | 62.04 | 60.97 | 61.19 |
| 02/25/2019 | 61.36 | 61.59 | 60.98 | 61.46 |
| 02/26/2019 | 61.16 | 61.71 | 60.93 | 61.06 |
| 02/27/2019 | 60.9 | 61.43 | 60.47 | 60.9 |
| 02/28/2019 | 60.98 | 60.98 | 60.29 | 60.57 |
| 03/01/2019 | 60.78 | 61.11 | 59.88 | 60.37 |
| 03/04/2019 | 60.5 | 61.26 | 60.01 | 60.85 |
| 03/05/2019 | 60.78 | 60.91 | 60.25 | 60.37 |
| 03/06/2019 | 60.48 | 60.55 | 59.62 | 59.65 |
| 03/07/2019 | 59.5 | 59.6 | 58.9 | 59.01 |
| 03/08/2019 | 58.47 | 58.47 | 57.6 | 57.79 |
| 03/11/2019 | 57.58 | 58.99 | 57.34 | 58.97 |
| 03/12/2019 | 59.19 | 59.61 | 58.96 | 59.06 |
| 03/13/2019 | 59.53 | 59.85 | 59.24 | 59.5 |
| 03/14/2019 | 59.19 | 59.21 | 58.68 | 58.82 |
| 03/15/2019 | 58.79 | 59.31 | 58.17 | 58.53 |
| 03/18/2019 | 58.87 | 59.49 | 58.55 | 58.91 |
| 03/19/2019 | 59.28 | 59.7 | 58.63 | 58.97 |
| 03/20/2019 | 59.01 | 59.01 | 57.32 | 58.15 |
| 03/21/2019 | 57.76 | 59.02 | 57.63 | 58.82 |
| 03/22/2019 | 58.23 | 58.35 | 56.68 | 57 |
| 03/25/2019 | 56.95 | 57.49 | 56.46 | 56.88 |
| 03/26/2019 | 57.44 | 57.54 | 56.55 | 56.94 |
| 03/27/2019 | 57 | 57.66 | 56.82 | 57.58 |
| 03/28/2019 | 57.62 | 57.8 | 56.95 | 57.62 |
| 03/29/2019 | 58.11 | 58.8 | 58.04 | 58.35 |
| 04/01/2019 | 59.21 | 59.75 | 58.75 | 59.71 |
| 04/02/2019 | 59.92 | 59.92 | 59.02 | 59.49 |
| 04/03/2019 | 60.09 | 60.86 | 60.03 | 60.58 |
| 04/04/2019 | 60.72 | 60.92 | 60.38 | 60.7 |
| 04/05/2019 | 60.89 | 61.17 | 60.41 | 60.69 |
| 04/08/2019 | 60.7 | 60.7 | 60.09 | 60.48 |
| 04/09/2019 | 60.08 | 60.08 | 58.76 | 58.84 |
| 04/10/2019 | 58.95 | 59.07 | 57.86 | 58.23 |
| 04/11/2019 | 58.24 | 58.41 | 57.31 | 57.67 |
| 04/12/2019 | 58.4 | 58.87 | 57.99 | 58.54 |
| 04/15/2019 | 58.5 | 58.5 | 57.79 | 57.9 |
| 04/16/2019 | 58.12 | 58.39 | 57.83 | 58.22 |
| 04/17/2019 | 58.84 | 59.3 | 57.94 | 58 |
| 04/18/2019 | 58.02 | 58.19 | 57.34 | 57.5 |
| 04/22/2019 | 57.53 | 57.65 | 56.77 | 56.98 |
| 04/23/2019 | 57.68 | 58.97 | 56.79 | 58.62 |
| 04/24/2019 | 58.37 | 59.19 | 58.08 | 58.32 |
| 04/25/2019 | 58.28 | 58.7 | 57.2 | 57.4 |
| 04/26/2019 | 57.38 | 57.53 | 56.31 | 56.39 |
| 04/29/2019 | 56.2 | 56.94 | 55.99 | 56.88 |
| 04/30/2019 | 56.79 | 57.35 | 56.37 | 57.07 |
| 05/01/2019 | 56.96 | 57.22 | 55.75 | 55.85 |
| 05/02/2019 | 55.6 | 56.38 | 55.31 | 55.9 |
| 05/03/2019 | 56.4 | 57.92 | 56.38 | 57.65 |
| 05/06/2019 | 56.34 | 56.95 | 56.14 | 56.68 |
| 05/07/2019 | 56.2 | 56.52 | 55.45 | 56.18 |
| 05/08/2019 | 55.88 | 57.18 | 55.83 | 56.42 |
| 05/09/2019 | 55.49 | 56.74 | 54.99 | 56.56 |
| 05/10/2019 | 56.38 | 56.93 | 55.78 | 56.8 |
| 05/13/2019 | 55.4 | 55.8 | 54.04 | 54.69 |
| 05/14/2019 | 54.91 | 55.52 | 54.63 | 55.18 |
| 05/15/2019 | 54.15 | 55.11 | 53.88 | 54.87 |
| 05/16/2019 | 55.18 | 55.44 | 54.63 | 54.98 |
| 05/17/2019 | 53.96 | 54.22 | 52.51 | 53.29 |
| 05/20/2019 | 52.93 | 53.25 | 52.55 | 52.62 |
| 05/21/2019 | 53.1 | 53.91 | 52.94 | 53.68 |
| 05/22/2019 | 53.24 | 53.5 | 52.5 | 52.88 |
| 05/23/2019 | 51.9 | 51.91 | 51 | 51.39 |
| 05/24/2019 | 52 | 52.35 | 51.12 | 51.16 |
| 05/28/2019 | 51.16 | 51.47 | 50.56 | 51.01 |
| 05/29/2019 | 50.44 | 51 | 50.17 | 50.76 |
| 05/30/2019 | 50.11 | 50.75 | 49.12 | 49.28 |
| 05/31/2019 | 47.73 | 48.54 | 47.13 | 48 |
| 06/03/2019 | 48 | 49.82 | 47.99 | 49.78 |
| 06/04/2019 | 50.25 | 50.43 | 49.58 | 50.15 |
| 06/05/2019 | 50.3 | 50.6 | 49.56 | 50.59 |
| 06/06/2019 | 50.7 | 50.97 | 50.03 | 50.42 |
| 06/07/2019 | 50.46 | 51.05 | 49.85 | 50.84 |
| 06/10/2019 | 51.11 | 51.66 | 50.79 | 50.94 |
| 06/11/2019 | 52.12 | 52.29 | 51.46 | 51.74 |
| 06/12/2019 | 51.58 | 51.82 | 51.05 | 51.13 |
| 06/13/2019 | 51.41 | 52.44 | 51.35 | 52.14 |
| 06/14/2019 | 51.91 | 52.15 | 51.54 | 51.7 |
| 06/17/2019 | 51 | 51.56 | 50.3 | 50.75 |
| 06/18/2019 | 51.3 | 53.18 | 51.3 | 52.62 |
| 06/19/2019 | 53.74 | 54.79 | 53.53 | 54.25 |
| 06/20/2019 | 54.99 | 55.41 | 53.42 | 53.81 |
| 06/21/2019 | 53.98 | 54.38 | 53.67 | 53.94 |
| 06/24/2019 | 53.78 | 54.22 | 53.14 | 53.74 |
| 06/25/2019 | 54.03 | 55.21 | 53.79 | 54.29 |
| 06/26/2019 | 54.83 | 55.43 | 54.28 | 55.12 |
| 06/27/2019 | 54.99 | 55.11 | 54.36 | 54.57 |
| 06/28/2019 | 54.9 | 55.15 | 54.41 | 55.1 |
| 07/01/2019 | 55.59 | 55.83 | 55.18 | 55.67 |
| 07/02/2019 | 55.37 | 55.4 | 55 | 55.14 |
| 07/03/2019 | 55.3 | 55.48 | 55.06 | 55.29 |
| 07/05/2019 | 54.75 | 55.51 | 54.46 | 55.31 |
| 07/08/2019 | 55.05 | 55.38 | 54.23 | 54.55 |
| 07/09/2019 | 54.12 | 54.62 | 53.58 | 54.52 |
| 07/10/2019 | 54.97 | 55.19 | 54.13 | 54.17 |
| 07/11/2019 | 53.98 | 54.25 | 53.36 | 54.1 |
| 07/12/2019 | 54.4 | 55.28 | 54.25 | 55.17 |
| 07/15/2019 | 55.54 | 55.71 | 54.72 | 55.23 |
| 07/16/2019 | 55.37 | 56.38 | 55.1 | 55.56 |
| 07/17/2019 | 55.34 | 55.54 | 54.47 | 54.7 |
| 07/18/2019 | 55.08 | 55.27 | 54.14 | 54.69 |
| 07/19/2019 | 55.47 | 56.91 | 54.93 | 56.71 |
| 07/22/2019 | 57.05 | 57.17 | 55.41 | 56.27 |
| 07/23/2019 | 56.6 | 57 | 55.65 | 56.58 |
| 07/24/2019 | 56.05 | 56.71 | 55.99 | 56.58 |
| 07/25/2019 | 56.69 | 56.76 | 56.04 | 56.2 |
| 07/26/2019 | 56.05 | 56.29 | 55.78 | 56.16 |
| 07/29/2019 | 55.9 | 56.11 | 55.44 | 55.73 |
| 07/30/2019 | 55.37 | 56.26 | 55.11 | 56.25 |
| 07/31/2019 | 56.28 | 56.39 | 54.2 | 54.38 |
| 08/01/2019 | 53.85 | 54.74 | 52.52 | 53.06 |
| 08/02/2019 | 52.9 | 53.27 | 51.83 | 52.57 |
| 08/05/2019 | 51.52 | 51.72 | 50.35 | 50.75 |
| 08/06/2019 | 50.93 | 51.43 | 50.2 | 51.34 |
| 08/07/2019 | 50.75 | 51.43 | 50.45 | 51.25 |
| 08/08/2019 | 51.76 | 52.39 | 51.43 | 52.17 |
| 08/09/2019 | 51.71 | 51.91 | 50.6 | 51.06 |
| 08/12/2019 | 50.82 | 50.82 | 49.08 | 49.36 |
| 08/13/2019 | 49.2 | 51.18 | 48.95 | 50.17 |
| 08/14/2019 | 49.28 | 49.69 | 48.47 | 48.49 |
| 08/15/2019 | 48.7 | 48.86 | 47.35 | 47.71 |
| 08/16/2019 | 48.01 | 49.19 | 47.91 | 48.76 |
| 08/19/2019 | 49.68 | 50.37 | 49.62 | 49.91 |
| 08/20/2019 | 49.24 | 49.85 | 48.94 | 49.03 |
| 08/21/2019 | 49.67 | 49.85 | 49.15 | 49.19 |
| 08/22/2019 | 49.43 | 49.45 | 48.65 | 48.93 |
| 08/23/2019 | 48.31 | 48.61 | 46.76 | 46.95 |
| 08/26/2019 | 47.42 | 47.73 | 46.99 | 47.4 |
| 08/27/2019 | 47.72 | 47.84 | 46.57 | 46.61 |
| 08/28/2019 | 46.42 | 47.38 | 46.1 | 47.3 |
| 08/29/2019 | 47.96 | 48.89 | 47.91 | 48.81 |
| 08/30/2019 | 49.26 | 49.63 | 48.73 | 48.98 |
| 09/03/2019 | 48.36 | 48.58 | 47.76 | 48.56 |
| 09/04/2019 | 49.16 | 49.48 | 48.65 | 49.3 |
| 09/05/2019 | 50 | 50.67 | 49.83 | 50.35 |
| 09/06/2019 | 50.48 | 50.57 | 49.53 | 50.16 |
| 09/09/2019 | 50.47 | 51.34 | 50.46 | 51.23 |
| 09/10/2019 | 51.51 | 52.63 | 51.16 | 52.63 |
| 09/11/2019 | 52.64 | 53.35 | 51.66 | 53.26 |
| 09/12/2019 | 53.42 | 53.85 | 52.26 | 53.69 |
| 09/13/2019 | 54.39 | 54.56 | 53.53 | 53.6 |
| 09/16/2019 | 52.3 | 53.96 | 52.21 | 53.16 |
| 09/17/2019 | 52.22 | 53.19 | 51.64 | 53.09 |
| 09/18/2019 | 52.8 | 53.23 | 52.3 | 52.89 |
| 09/19/2019 | 52.09 | 53.15 | 52.05 | 52.72 |
| 09/20/2019 | 52.78 | 53.4 | 52.33 | 52.62 |
| 09/23/2019 | 51.69 | 53.07 | 51.38 | 52.86 |
| 09/24/2019 | 52.54 | 52.7 | 50.16 | 50.63 |
| 09/25/2019 | 50.5 | 51.9 | 50.28 | 51.68 |
| 09/26/2019 | 50.64 | 50.91 | 49.04 | 49.34 |
| 09/27/2019 | 49.83 | 50.33 | 49.48 | 50.01 |
| 09/30/2019 | 49.86 | 51.14 | 49.68 | 50.91 |
| 10/01/2019 | 51.52 | 52.36 | 50.32 | 50.41 |
| 10/02/2019 | 49.8 | 49.99 | 48.92 | 49.32 |
| 10/03/2019 | 49.04 | 49.58 | 48.3 | 49.57 |
| 10/04/2019 | 49.71 | 50.13 | 49.61 | 50.08 |
| 10/07/2019 | 50.02 | 50.55 | 49.47 | 49.68 |
| 10/08/2019 | 49.26 | 49.47 | 48.58 | 48.65 |
| 10/09/2019 | 49.13 | 49.13 | 48.41 | 48.8 |
| 10/10/2019 | 49.29 | 50.32 | 49.25 | 50.21 |
| 10/11/2019 | 51.18 | 52.99 | 51.1 | 52.68 |
| 10/14/2019 | 51.71 | 52.2 | 51.54 | 51.73 |
| 10/15/2019 | 51.57 | 53.47 | 51.56 | 52.81 |
| 10/16/2019 | 52.37 | 53.1 | 51.29 | 51.52 |
| 10/17/2019 | 52.15 | 52.46 | 51.15 | 51.75 |
| 10/18/2019 | 51.91 | 52.32 | 51.62 | 51.68 |
| 10/21/2019 | 52.72 | 53.07 | 51.7 | 51.79 |
| 10/22/2019 | 52.13 | 53.49 | 51.5 | 53.14 |
| 10/23/2019 | 53.15 | 53.46 | 52.74 | 52.97 |
| 10/24/2019 | 53.32 | 53.68 | 52.23 | 52.71 |
| 10/25/2019 | 52.85 | 54.19 | 52.82 | 53.82 |
| 10/28/2019 | 54 | 55.07 | 54 | 54.73 |
| 10/29/2019 | 54.58 | 55.07 | 54.37 | 54.63 |
| 10/30/2019 | 54.1 | 54.53 | 53.7 | 54.36 |
| 10/31/2019 | 53.76 | 54.25 | 53.3 | 53.85 |
| 11/01/2019 | 54.42 | 55.96 | 54.41 | 55.35 |
| 11/04/2019 | 56 | 56.29 | 55.19 | 55.91 |
| 11/05/2019 | 56.32 | 56.41 | 55.42 | 55.47 |
| 11/06/2019 | 55.52 | 55.52 | 54.94 | 55.14 |
| 11/07/2019 | 55.81 | 55.99 | 55.34 | 55.52 |
| 11/08/2019 | 55.19 | 55.56 | 54.69 | 55.56 |
| 11/11/2019 | 55.13 | 55.63 | 54.56 | 55.46 |
| 11/12/2019 | 55.5 | 56.04 | 55.08 | 55.3 |
| 11/13/2019 | 55.11 | 55.29 | 54.66 | 54.67 |
| 11/14/2019 | 54.41 | 55 | 54.27 | 54.49 |
| 11/15/2019 | 54.85 | 55.18 | 54.64 | 54.95 |
| 11/18/2019 | 54.85 | 55.49 | 54.36 | 55.46 |
| 11/19/2019 | 55.87 | 55.94 | 54.72 | 54.8 |
| 11/20/2019 | 54.39 | 55.03 | 53.91 | 54.1 |
| 11/21/2019 | 54.27 | 54.67 | 53.89 | 54.24 |
| 11/22/2019 | 54.6 | 55.51 | 54.6 | 55.24 |
| 11/25/2019 | 55.48 | 56.25 | 55.19 | 55.92 |
| 11/26/2019 | 55.83 | 56.32 | 55.67 | 56.01 |
| 11/27/2019 | 56.01 | 56.51 | 55.81 | 56.4 |
| 11/29/2019 | 56.38 | 56.57 | 56.06 | 56.36 |
| 12/02/2019 | 56.55 | 57.09 | 56.28 | 56.64 |
| 12/03/2019 | 55.58 | 55.9 | 54.58 | 55.28 |
| 12/04/2019 | 55.77 | 56.47 | 55.61 | 55.83 |
| 12/05/2019 | 56 | 56.53 | 55.7 | 56.49 |
| 12/06/2019 | 57.3 | 57.84 | 56.86 | 57.61 |
| 12/09/2019 | 58 | 58.49 | 57.75 | 57.75 |
| 12/10/2019 | 57.58 | 58.17 | 57.38 | 57.74 |
| 12/11/2019 | 57.94 | 58.58 | 57.71 | 58.12 |
| 12/12/2019 | 57 | 58.7 | 56.71 | 58.11 |
| 12/13/2019 | 57.8 | 58.08 | 56.47 | 56.47 |
| 12/16/2019 | 57.12 | 57.38 | 56.36 | 56.49 |
| 12/17/2019 | 56.44 | 57.2 | 56.41 | 57.17 |
| 12/18/2019 | 57.2 | 57.2 | 56.51 | 57.04 |
| 12/19/2019 | 57.16 | 57.25 | 56.45 | 56.53 |
| 12/20/2019 | 56.73 | 57.34 | 56.35 | 56.89 |
| 12/23/2019 | 56.83 | 57 | 56.45 | 56.77 |
| 12/24/2019 | 56.84 | 57.22 | 56.53 | 56.66 |
| 12/26/2019 | 56.84 | 56.91 | 56.11 | 56.8 |
| 12/27/2019 | 56.93 | 56.99 | 56.51 | 56.68 |
| 12/30/2019 | 56.37 | 56.46 | 55.85 | 56.08 |
| 12/31/2019 | 55.91 | 56.45 | 55.82 | 56.28 |