Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Nucor Corporation logo
NUE
Nucor Corporation
20:00:02
243.83 $
0.0000 (%0.00)
Previous Close: 252.6
Day Low₺242.16
Day High₺254.11
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

NUE: Nucor Corporation Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 129.7533
CLOSE 129.8396

Low

LOW 88.5

High

HIGH 187.9
DATEOPENHIGHLOWCLOSE
01/03/2022114.89118.25112.39113.04
01/04/2022114.07117.82112.68117.07
01/05/2022118.38126.67118.2122.72
01/06/2022123.6123.98116.42116.6
01/07/2022117.5117.74113.5114.44
01/10/2022114115.11110.46111.86
01/11/2022110110.91107.42110.84
01/12/2022112.79115.34111.43114.72
01/13/2022114116.17112.29112.72
01/14/2022111.88112.78109.44110.82
01/18/2022108.44108.74105.38106.7
01/19/2022108.5108.92103.62104.25
01/20/2022103.5106.51100.04100.34
01/21/202298.7198.7892.8993.05
01/24/202290.2495.9188.595.31
01/25/202293.1195.4292.2394.19
01/26/202295.5196.0391.6993.04
01/27/202297.2599.0195.3296.74
01/28/202297.9100.5896.6999.79
01/31/202299.38102.9399.07101.4
02/01/2022103.41107.67103.41107.46
02/02/2022107.5112.75106.02111.98
02/03/2022111.41114.99110.57112.25
02/04/2022112.56114.34110.13111.26
02/07/2022112.82113.57109.2111.12
02/08/2022112.2116.85111.83115.57
02/09/2022115.63120.34115.24120.08
02/10/2022118.56123.36118.02121.59
02/11/2022119.04122.1117.85118.41
02/14/2022119119.95116.52117.35
02/15/2022117.64122.03117121.58
02/16/2022120.94124.39120.63122.66
02/17/2022121.5123.58120.3120.94
02/18/2022121.59124.06121.35122.93
02/22/2022122.73124.96118.18118.71
02/23/2022119.88121.13117.22117.98
02/24/2022113.68121.28112.18120.9
02/25/2022121.71130.5121.71130.05
02/28/2022128.82134.38128.2131.62
03/01/2022132.97136.96128.35131
03/02/2022133.08139.13130.45138.01
03/03/2022139.39140.25135.65137.53
03/04/2022135.88138.9134.34138.72
03/07/2022137.66138.72130.25131.9
03/08/2022130.77131.78125.6125.96
03/09/2022126.91131.22126.01130.01
03/10/2022130.05134.2128.93133.56
03/11/2022132.69138.25131.13135.25
03/14/2022135.53136.37129.3132.05
03/15/2022129.35135.88128.68135.52
03/16/2022136.79140.78131.82135.11
03/17/2022134.05136.22130.04134.93
03/18/2022135.19136.24132.03136.16
03/21/2022137.87144.63137.87142.75
03/22/2022143.67147.26142.12144
03/23/2022144149.15143.89147.14
03/24/2022147.88154.3147.42153.52
03/25/2022152.29157.69151.66157.62
03/28/2022155.56156.29150.67153.85
03/29/2022149.41150.6144.55150.5
03/30/2022151.1152.62147.55149.47
03/31/2022149.37153.97148.53148.65
04/01/2022151.26153.46147.1149.26
04/04/2022149.51150.16147.75149.52
04/05/2022149.63153.91147.84148.8
04/06/2022147.74150.62143.01146.49
04/07/2022145.5151.86145.5150.91
04/08/2022151.98153.74149.81150.76
04/11/2022151.51156.2150.41152.8
04/12/2022154.76160.43153.75157.24
04/13/2022158.81163.88156.83163.23
04/14/2022163.99166.84163.79165.32
04/18/2022165.8172.07165.67170.33
04/19/2022168.62172.27166.29171.83
04/20/2022170.24173167.7169.25
04/21/2022171.49187.9169.4175.59
04/22/2022176.25176.64159.93161.05
04/25/2022157.12162.29152.53158.56
04/26/2022158.3161.59155.08157.03
04/27/2022161.46162.03155.36158.99
04/28/2022159.84161.89154.38160.65
04/29/2022162.65163.93153.29154.78
05/02/2022154.48155.04145.42149.99
05/03/2022150.36153.67149.8152.16
05/04/2022152.36155.18147.83154.53
05/05/2022153.97154.81138.64140.82
05/06/2022140140.34134.37136.55
05/09/2022132.46135.15129.29130.03
05/10/2022132.78133.16127.5129.53
05/11/2022131.2131.91125.79125.97
05/12/2022123.93126.96122.24124.64
05/13/2022125127.67123.59123.79
05/16/2022122.18123.44116.09119.75
05/17/2022122.54125.66119.63125.07
05/18/2022123.98126.51118.4119.18
05/19/2022119.15123.47117.77120.71
05/20/2022123.2124.59116.74119.97
05/23/2022123.15127.5121.3126.31
05/24/2022123.83125.59120.99124.22
05/25/2022123.16129.36122128.66
05/26/2022130133.91128.76133.07
05/27/2022135.31138132.59137.74
05/31/2022135.54137.74131.61132.46
06/01/2022133.15134.26127.86130.71
06/02/2022132.6134.28130.67131.63
06/03/2022129.29131.38127.93128.71
06/06/2022130.46130.66127.56129.47
06/07/2022128.5134.02127.66133.78
06/08/2022131.62133.16128.82129.86
06/09/2022127.99128.08123.51123.66
06/10/2022120.27122.03118.81120.17
06/13/2022115.85115.98110.96112.27
06/14/2022113115.78112.59113.72
06/15/2022118.34121113.48116.46
06/16/2022112.7114.98110.77112.57
06/17/2022112.98116.19111.81113.99
06/21/2022119119112.03112.26
06/22/2022108.33109.3106.02107.84
06/23/2022108108.98103.55106.04
06/24/2022107.77111.41106.62111.06
06/27/2022112.45112.45108.74110.06
06/28/2022110.74113.04107.55107.97
06/29/2022108.33108.4104.22106.25
06/30/2022103.55105.6102.24104.41
07/01/2022104.24107.09103105.64
07/05/2022102104.65100.13104.6
07/06/2022102.91106.87102.58105.91
07/07/2022110112.46108.32110.49
07/08/2022111.95111.95107.47109.01
07/11/2022107.4112.14107.4107.83
07/12/2022107.83111.59107.32109.17
07/13/2022107.66110.48107.04109.71
07/14/2022106.5109.17105.76108.37
07/15/2022109.34110.45107.61110.32
07/18/2022112.85116.26112.57114.47
07/19/2022114.97118.1114117.23
07/20/2022117.37118.67115.55117.75
07/21/2022123.09128.57121.19128.52
07/22/2022129.2130.72119.27119.86
07/25/2022121.38123.1120.25122.24
07/26/2022121.43124.29120.64123.31
07/27/2022123.21127.94121.59127.33
07/28/2022127.98132.03127.49130.4
07/29/2022132.02136.12130.71135.8
08/01/2022134.5135.88132.38134.86
08/02/2022133.75134.45129.31132.14
08/03/2022132.27133.05130.86131.4
08/04/2022131.75136.2131134.25
08/05/2022132.43138.64132.42136.64
08/08/2022138.6139.97136.04136.55
08/09/2022137.52139.28136.44138.59
08/10/2022140.83142.57139.94141.49
08/11/2022143.52145.9141.62141.9
08/12/2022142.11143.66140.78142.89
08/15/2022140.75142.02137.25141.87
08/16/2022142.33143.84141.89142.65
08/17/2022140.19142139.85140.47
08/18/2022141.88143.11141.46142.54
08/19/2022140.73140.81136.46138.17
08/22/2022135.98137.5134.92135.41
08/23/2022136.94140.23136.74137.46
08/24/2022135.9139.08135.3138.13
08/25/2022138.73144.24138.73144.21
08/26/2022144.63146.1140.42140.51
08/29/2022138.95141.54137.4139.56
08/30/2022139.41139.56133.46135.2
08/31/2022135.22136.24131.08132.94
09/01/2022130.24130.57126.71130.4
09/02/2022132.7134.29129.93130.78
09/06/2022131135.03130.42134.45
09/07/2022132.35136130.37135.61
09/08/2022135.05139.66134.22139.42
09/09/2022141144.04140.66143.56
09/12/2022144.67145.44140.77141.72
09/13/2022138.54140.67135.14136.1
09/14/2022130.99131.87119.33120.71
09/15/2022121.23121.24116.6117.27
09/16/2022115.71117.74114.15117.08
09/19/2022116.09119.13115.2118.82
09/20/2022116.17116.65112.82113.52
09/21/2022114.19115.5110.42110.5
09/22/2022112.43112.63107.93108.85
09/23/2022105.99106.55103.57105.87
09/26/2022104.55106.25102.86103.39
09/27/2022104.9105.86103.75105.29
09/28/2022104.64107.41103.99106.92
09/29/2022106.05106.5103.83105.29
09/30/2022104.98109.16104.36106.99
10/03/2022109.81115109.27114.33
10/04/2022116.01119.52115.55119.31
10/05/2022117.38118.77116.28117.85
10/06/2022116.18120.46116.18117.81
10/07/2022117117.45113.94115.01
10/10/2022117.16118.62116.16118.07
10/11/2022116.97121.23116.4118.86
10/12/2022118.77120.13117.56119.31
10/13/2022116.45124.93114.86124
10/14/2022124.41124.72118.03118.71
10/17/2022121.68124.4121.35122.09
10/18/2022124.89125.8122.7124.46
10/19/2022124.22125.92121.82121.89
10/20/2022117.35126.42116.08124.92
10/21/2022125.33135.56125.28135.56
10/24/2022134.87135.73132.28134.75
10/25/2022132.81136.58132.55136.51
10/26/2022137.29139.92135137.02
10/27/2022135.99137.44134.76135.5
10/28/2022134.4136.99132.32134
10/31/2022132.99134.89131.02131.38
11/01/2022135136.35130.6134.5
11/02/2022133.09134.12128.59128.72
11/03/2022127.59130.96126.56128.77
11/04/2022134.26137.42131.89133.56
11/07/2022134.95136.32133.1134.32
11/08/2022135.17138.88132.94134.49
11/09/2022133.61135.35130.74131.07
11/10/2022136.28139.41134.79139.03
11/11/2022141.9143.98137.84138.76
11/14/2022137.66144.77137.25142.2
11/15/2022144.29145.65143.11144.05
11/16/2022141.54143.31140.66141.6
11/17/2022138.95142.26137.21142.1
11/18/2022143.09143.25138.64142.03
11/21/2022141.23149.35140.75149.04
11/22/2022150.75153.17149.33152.15
11/23/2022151.66151.66148.19149.73
11/25/2022149.79150.93148.5149.19
11/28/2022147.8149.25146.28147.53
11/29/2022149.7151146.37146.99
11/30/2022147.78150.17145.03149.95
12/01/2022149.98152149.06149.25
12/02/2022147.47154.37147.23154.2
12/05/2022153.57154.91149.71151.01
12/06/2022152.76154.85151.01152.98
12/07/2022151.75154.98149.57149.8
12/08/2022152.86153.77149.85150.85
12/09/2022150.63151.43146.81147.07
12/12/2022147.32148.18144.36148.06
12/13/2022152.63153.01148.71149.45
12/14/2022148.01149.53146.01147.93
12/15/2022143.8144.12133.69134.1
12/16/2022130.47134.54129.47133.6
12/19/2022133.5134131.05131.76
12/20/2022132.45135.91132.4133.97
12/21/2022135.73137.87134.61137.45
12/22/2022136.96137.51133.13136.91
12/23/2022137.56138134.84136.08
12/27/2022137.15138.88135.73136.54
12/28/2022136.84136.84133.74134.19
12/29/2022134.66135.2132.98133.56
12/30/2022132.52133.61130.77131.81