NUE: Nucor Corporation Historical Data

2021 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 92.7294

CLOSE 92.8261

Low

LOW 47.94

High

HIGH 128.81

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	54.18	54.65	52.24	52.51
01/05/2021	52.52	54.53	52.47	54.07
01/06/2021	56.36	57.55	55.68	57.02
01/07/2021	57.64	57.75	55.67	56.19
01/08/2021	56.21	56.6	54.76	56.02
01/11/2021	54.95	57.52	54.64	56.8
01/12/2021	57	58.52	56.28	58.1
01/13/2021	57.8	57.96	56.37	56.71
01/14/2021	57.44	57.5	56.64	56.68
01/15/2021	55.79	55.95	54.24	55.47
01/19/2021	55.96	57.02	55.83	55.88
01/20/2021	56.12	56.39	55.15	55.76
01/21/2021	55.59	55.84	54.4	54.42
01/22/2021	53.97	55.07	53.57	54.78
01/25/2021	54.94	54.94	53.6	54.52
01/26/2021	55	55.2	52.78	52.8
01/27/2021	51.8	51.9	50.83	51.33
01/28/2021	51.88	51.99	49.02	50.33
01/29/2021	50.25	50.44	47.94	48.73
02/01/2021	49.35	49.84	48.06	49.02
02/02/2021	49.26	50.95	49.05	50.47
02/03/2021	51.46	52.33	50.9	51.66
02/04/2021	51.37	52.63	51.15	52.02
02/05/2021	52.65	53.49	52.61	52.98
02/08/2021	53.66	54.38	53.33	53.7
02/09/2021	55.3	55.62	54.02	54.68
02/10/2021	55.1	55.3	54.05	54.96
02/11/2021	54.85	55.07	53.74	54.85
02/12/2021	54.59	56.43	54.56	56.34
02/16/2021	56.94	58.04	56.65	57.34
02/17/2021	58.31	58.38	56.97	57
02/18/2021	56.78	57.38	56.08	56.5
02/19/2021	56.83	58.53	56.73	58.04
02/22/2021	58	60.96	58	59.87
02/23/2021	60.53	61	60	60.86
02/24/2021	61.19	63.12	61.12	63.03
02/25/2021	63.03	63.48	61.24	61.51
02/26/2021	61.03	61.55	59.52	59.82
03/01/2021	61.3	61.9	60.93	61.52
03/02/2021	61.75	62.51	61.3	61.81
03/03/2021	62.12	63.48	61.46	62.3
03/04/2021	62.3	62.56	59.46	60.4
03/05/2021	61.33	63.23	60.6	62.92
03/08/2021	63.14	66.63	62.92	66.37
03/09/2021	65.43	66.9	64.32	65.86
03/10/2021	65.87	67.86	65.25	67.46
03/11/2021	68.52	68.91	67.6	67.83
03/12/2021	68.49	70.08	68.36	69.76
03/15/2021	69.85	69.95	67.6	69.5
03/16/2021	69.59	69.79	68.31	68.91
03/17/2021	68.85	70.61	68.68	70.24
03/18/2021	70.29	72.22	70.03	70.4
03/19/2021	70.42	71.68	68.26	71.32
03/22/2021	71.39	71.39	69.42	69.55
03/23/2021	69	69.73	66.92	67.51
03/24/2021	68.91	71.49	68.84	69.47
03/25/2021	69.54	72.99	69.05	72.82
03/26/2021	74.86	79.34	74.45	79.3
03/29/2021	80	82.76	78.39	78.75
03/30/2021	78.74	80.97	78.61	80.39
03/31/2021	81.71	82.47	79.12	80.27
04/01/2021	79.25	79.98	77.05	79.88
04/05/2021	81.21	81.97	80.37	80.51
04/06/2021	79.75	80.86	78.91	79.84
04/07/2021	79.88	80.3	79.05	79.81
04/08/2021	79.44	80.02	77.71	79.6
04/09/2021	80.48	81.38	79.54	80.29
04/12/2021	80.4	81.03	79.81	80.53
04/13/2021	80.07	80.51	77.99	78.28
04/14/2021	78.54	80.42	78.52	79.06
04/15/2021	79.56	79.99	78.11	78.9
04/16/2021	79.9	80.43	78.25	79.5
04/19/2021	79.15	80.48	78.06	79.44
04/20/2021	80.05	80.05	78.02	78.49
04/21/2021	77.98	80.19	77.44	80.18
04/22/2021	78.65	79.01	75.69	76.09
04/23/2021	76.89	77.87	75.6	77.83
04/26/2021	78.31	80.65	78.04	80.6
04/27/2021	80.28	81.56	80.01	80.69
04/28/2021	80.19	82.25	80.06	81.58
04/29/2021	82.4	83.11	80.82	82.41
04/30/2021	81.36	83.58	81.27	82.26
05/03/2021	83.13	86.81	82.87	85.7
05/04/2021	85.52	89.84	85.43	89.66
05/05/2021	90	92.92	88.9	92.83
05/06/2021	93.49	95.74	92.39	95.69
05/07/2021	95.39	99.32	94.34	98.76
05/10/2021	100.4	103.98	99.5	101.3
05/11/2021	99.6	103.72	99.01	101.98
05/12/2021	102.14	102.38	94.86	95.99
05/13/2021	96.99	101.18	96.25	100.8
05/14/2021	100.39	102.94	99.38	102.51
05/17/2021	102	106.44	101.75	106.32
05/18/2021	106.87	107.9	103.03	103.47
05/19/2021	100.12	102.18	97.35	101.53
05/20/2021	101.62	101.87	99.35	101.13
05/21/2021	102.06	103.45	101.37	102.13
05/24/2021	102.01	103.88	101.46	103.36
05/25/2021	103.91	104.13	100.04	100.05
05/26/2021	100.46	101.49	99.66	100.85
05/27/2021	103.13	104.22	100.9	101.05
05/28/2021	100.81	103.08	99.82	102.54
06/01/2021	105	110.97	104.65	110.74
06/02/2021	110.36	110.7	103.94	105.03
06/03/2021	104.05	107.25	102.74	107.07
06/04/2021	108	109.03	107.26	108.78
06/07/2021	108.37	109.53	105.51	107.37
06/08/2021	108.5	110.26	106.5	109.99
06/09/2021	109	109.68	107.56	107.58
06/10/2021	108.67	109.51	106.15	106.31
06/11/2021	107.5	108.16	105.81	106.59
06/14/2021	106.01	106.34	102.05	102.71
06/15/2021	102.11	102.9	99.01	101.92
06/16/2021	101.26	101.26	98.12	99.94
06/17/2021	100.24	100.24	93.66	95.25
06/18/2021	94.23	95.57	92.72	93.02
06/21/2021	94.49	96.21	93.94	95.86
06/22/2021	95.78	96.42	94.49	95.68
06/23/2021	97.6	98.69	95.9	95.97
06/24/2021	96.81	99.38	95.92	97.88
06/25/2021	98.67	98.79	96.6	96.69
06/28/2021	96.95	97.05	94.58	95.11
06/29/2021	95.52	96.37	94.53	94.63
06/30/2021	94.43	95.98	94.25	95.93
07/01/2021	97	97.35	95.52	96.65
07/02/2021	97.06	97.06	95.51	96.52
07/06/2021	96.21	96.89	91.64	92.55
07/07/2021	93.35	96.2	93.14	95.69
07/08/2021	92.61	94.91	91.65	93.7
07/09/2021	95.71	97.52	94.95	97.17
07/12/2021	96.01	98.8	95.08	97.76
07/13/2021	97.04	97.38	95.1	95.3
07/14/2021	96.28	97.22	94.41	95.08
07/15/2021	94.77	96.62	94.41	95.42
07/16/2021	95.42	95.44	91.64	92.04
07/19/2021	89.81	90.75	87.71	90.04
07/20/2021	90	92.17	88.67	91.52
07/21/2021	92.64	94.39	92.46	92.9
07/22/2021	94.37	94.94	92.04	93.85
07/23/2021	94.95	95.19	92.59	94.33
07/26/2021	94.85	97.89	94.7	97.76
07/27/2021	96.17	99	94.75	98.38
07/28/2021	98.34	100.1	96.34	99.4
07/29/2021	100.79	104.31	100.5	103.45
07/30/2021	102.74	104.97	102.13	104.02
08/02/2021	104.7	105.92	101.73	102.08
08/03/2021	102.3	106.74	101.5	106.67
08/04/2021	106	106.66	104.76	104.9
08/05/2021	104.49	105.74	101.37	101.51
08/06/2021	103.1	105.2	102.54	104.31
08/09/2021	103.67	108.63	103.45	107.78
08/10/2021	108.1	118.93	108.07	118.1
08/11/2021	121.93	123.98	118.75	122.72
08/12/2021	122.07	125.97	120.31	125.24
08/13/2021	124.32	128.81	124.27	126.17
08/16/2021	124.07	124.52	119.4	124.28
08/17/2021	123.19	124.38	117.6	119.57
08/18/2021	118.52	123.21	117.9	120.77
08/19/2021	116.75	118.59	115.96	117.43
08/20/2021	117.99	119.25	115.7	116.42
08/23/2021	118.09	121.22	117.26	119.83
08/24/2021	123.7	125.96	122.5	123.25
08/25/2021	123.12	123.86	119.69	119.96
08/26/2021	120.67	121.63	118.04	118.06
08/27/2021	119.03	121.2	119	119.85
08/30/2021	121.11	123.41	119.65	121.04
08/31/2021	120.75	121	116.31	117.56
09/01/2021	116.79	117.37	113.35	116.26
09/02/2021	116.66	117.29	114.67	115.28
09/03/2021	116	116.42	113.91	114.05
09/07/2021	114	116.28	113.71	114.76
09/08/2021	114.12	114.17	111.63	112.18
09/09/2021	112.33	113.4	111.32	112.57
09/10/2021	113.51	116.22	112.1	112.25
09/13/2021	113.33	113.65	106.84	109.2
09/14/2021	109.46	109.67	105.82	106.2
09/15/2021	108.01	109.86	107.13	109.63
09/16/2021	108.85	110.5	107.56	109.82
09/17/2021	108.95	109.07	104.04	104.89
09/20/2021	97.82	98.83	94.42	96.88
09/21/2021	97.81	97.89	93.33	96.21
09/22/2021	98.5	100.41	96.98	97.18
09/23/2021	97.55	101.44	97.55	99.4
09/24/2021	98.76	102.87	98.35	100.92
09/27/2021	100.64	104.19	100.64	103.92
09/28/2021	103.47	104.31	100.46	102.92
09/29/2021	103.7	104.62	99.11	99.79
09/30/2021	100.71	101.74	98.45	98.49
10/01/2021	98.44	99.13	93.8	97.65
10/04/2021	98	99.59	95.94	96.78
10/05/2021	97.44	99.24	96.2	98.7
10/06/2021	95.38	97.36	94.08	95.99
10/07/2021	98.44	100.82	97.91	98.95
10/08/2021	99.11	100.12	97.53	97.97
10/11/2021	99.95	101.89	98.56	98.62
10/12/2021	99	100.86	98.35	99.6
10/13/2021	100.23	100.75	98.53	100.34
10/14/2021	101.46	103.82	100.67	101.23
10/15/2021	102.77	104.39	101.65	101.78
10/18/2021	99.47	102.68	98.8	102.53
10/19/2021	102.31	103.47	100.66	103.3
10/20/2021	102.89	106.55	101.99	105.16
10/21/2021	100.23	102.47	98	102.07
10/22/2021	102.14	103.92	100.8	102.33
10/25/2021	103.14	109.99	102.22	109.42
10/26/2021	109.75	114.07	107.16	111.43
10/27/2021	109.71	113.27	107.61	108.2
10/28/2021	109.02	111.22	108.78	109.39
10/29/2021	111.25	114.89	110.74	111.65
11/01/2021	112.87	112.88	106.8	109.22
11/02/2021	107.75	108.33	106.22	107.22
11/03/2021	107.31	110.97	106.5	110.25
11/04/2021	110.28	114.08	110.2	111.8
11/05/2021	112.36	115.57	111.37	112.2
11/08/2021	118.07	119.32	115.2	116.24
11/09/2021	114.27	115.03	111.92	113.4
11/10/2021	111.61	114.09	109.63	110.36
11/11/2021	112.03	115.66	112	113.37
11/12/2021	113.24	114.88	112	112.24
11/15/2021	111.4	112.31	108.52	109.96
11/16/2021	110.11	112.89	109.14	111.7
11/17/2021	110.96	112.18	109.06	109.11
11/18/2021	109.3	112.62	109.17	111.7
11/19/2021	111.37	114.31	110.67	112.85
11/22/2021	113.77	121.48	113.77	119.67
11/23/2021	119.8	122.06	117.26	119.38
11/24/2021	119.4	120.64	115.6	115.79
11/26/2021	110.38	115.4	109.25	113.98
11/29/2021	115.38	117	112.01	112.07
11/30/2021	111.21	112.55	105.83	106.26
12/01/2021	108.24	110.78	104.62	104.69
12/02/2021	105.44	109.47	105.14	107.56
12/03/2021	108.84	112.5	108.26	110.5
12/06/2021	112.13	113.17	110.11	110.24
12/07/2021	113.52	115.57	112.79	114.01
12/08/2021	115.35	115.48	112.25	112.81
12/09/2021	111.78	113.25	109.35	112.89
12/10/2021	114.15	114.69	110.35	113.21
12/13/2021	114	116.56	111.4	115.55
12/14/2021	115.48	121.04	114.6	118.42
12/15/2021	112.99	114.49	103.37	108.22
12/16/2021	111.26	115.93	111.14	113.9
12/17/2021	113.74	118.7	112.41	118
12/20/2021	115.54	116.73	110.15	111.13
12/21/2021	112.23	113.23	110.92	112.52
12/22/2021	112.76	114.25	112	113.64
12/23/2021	113.71	114.9	112.64	114.3
12/27/2021	114.72	116.98	113.53	116.65
12/28/2021	114.29	115.75	113.01	114.45
12/29/2021	114.9	115.56	113.25	114.89
12/30/2021	114.66	116.62	113.67	113.85
12/31/2021	113.97	114.65	112.51	114.15

Menu

Create your free account now!

NUE: Nucor Corporation Historical Data

2021 Historical Chart

Average

Low

High