NUE: Nucor Corporation Historical Data

2023 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 157.1782

CLOSE 157.3263

Low

LOW 129.79

High

HIGH 182.68

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	131.81	133.42	129.82	131.06
01/04/2023	131.7	138.17	131.67	137
01/05/2023	136.5	138.44	134.36	137.05
01/06/2023	139.3	145.9	139.27	143.93
01/09/2023	145.1	145.63	141.02	141.07
01/10/2023	142.13	151.29	141.97	151.16
01/11/2023	151.15	154.56	151.15	154.5
01/12/2023	155.49	156.37	152.95	155.71
01/13/2023	155.01	158.05	154.48	157.56
01/17/2023	157.2	159.93	153.87	155.13
01/18/2023	156.68	159.63	152.25	152.35
01/19/2023	151	152.74	149.65	150.8
01/20/2023	150.67	153.48	149.81	153.47
01/23/2023	153.7	154.87	152.13	153.85
01/24/2023	153.07	154.61	150.5	154.03
01/25/2023	152.14	156.95	151.8	156.67
01/26/2023	160	170.56	159.6	169.82
01/27/2023	169.38	171.55	165.44	166.87
01/30/2023	165.17	169.55	165.17	166.37
01/31/2023	165.27	169.19	163.73	169.02
02/01/2023	167.75	175.75	166.1	174.98
02/02/2023	175.21	177.13	171.79	176.68
02/03/2023	176.44	182.68	175.78	176.63
02/06/2023	174.92	175.68	169	169.87
02/07/2023	169.87	170.61	164.5	167.18
02/08/2023	165.15	168.45	164.75	166.31
02/09/2023	168.75	169.38	163.21	163.59
02/10/2023	162.51	165.46	162.06	164.11
02/13/2023	164.2	169.05	162.25	167.61
02/14/2023	166.34	172.39	166.12	171.26
02/15/2023	168.94	170.18	166.42	170.08
02/16/2023	168.75	173.12	168.3	169.82
02/17/2023	169.48	169.84	167.15	168.07
02/21/2023	167.83	171	162.79	163.54
02/22/2023	163.54	166.03	162.75	163.47
02/23/2023	164.58	164.98	160.12	163.29
02/24/2023	160.25	162.59	158.65	162.53
02/27/2023	165.04	166.08	163.55	164.28
02/28/2023	164.7	170.05	163.5	167.44
03/01/2023	170.45	172.79	169.13	170.74
03/02/2023	170.52	175.86	169.5	175.78
03/03/2023	177.29	178.9	175.88	178.37
03/06/2023	176.26	177.75	174.02	175.54
03/07/2023	174.49	175.66	171.03	171.21
03/08/2023	171.14	173.5	170.31	173.29
03/09/2023	173.09	175.3	167.46	167.85
03/10/2023	168.27	168.37	157.14	158.88
03/13/2023	155.15	158.34	151.8	155.43
03/14/2023	158.76	159.59	154.26	156.24
03/15/2023	151.3	152.21	142.16	144.81
03/16/2023	140	146.01	139.03	145.42
03/17/2023	146.5	146.62	142.82	144.12
03/20/2023	146.61	149.91	144.61	147.87
03/21/2023	151.03	153.98	150.17	152.1
03/22/2023	151.62	152.54	147.48	147.55
03/23/2023	148.99	152.85	146.6	148
03/24/2023	145.61	149.89	144.23	148.65
03/27/2023	150.92	151.48	147.96	149.3
03/28/2023	148.94	150.29	147.7	148.24
03/29/2023	150.76	150.94	148.64	149.92
03/30/2023	151.54	152.4	150.44	151.36
03/31/2023	152.16	154.99	151.62	154.47
04/03/2023	153.63	156.33	153	154.45
04/04/2023	153.36	153.97	141.91	143.83
04/05/2023	141.6	145.74	141.29	143.47
04/06/2023	142.99	146.32	141.89	145.53
04/10/2023	145.54	150.86	145.37	146.84
04/11/2023	149.44	150.7	148.58	148.72
04/12/2023	149.32	150.48	147.02	147.66
04/13/2023	148.27	149.13	146.02	146.83
04/14/2023	146.51	148	145.43	146.19
04/17/2023	146.67	148.04	145.9	147.67
04/18/2023	148.63	151.33	148.48	151.08
04/19/2023	149.17	149.96	147.09	147.61
04/20/2023	150.5	158.35	149.51	155.73
04/21/2023	154.62	155.02	150.36	153.45
04/24/2023	152.57	155.41	152.15	155.04
04/25/2023	152.23	152.68	147.87	147.95
04/26/2023	148.17	148.5	143.67	144.5
04/27/2023	145.36	148.5	144.19	148.29
04/28/2023	147.01	148.5	145.69	148.18
05/01/2023	148.95	149.94	147.68	148.01
05/02/2023	147.61	148.25	143.19	146.56
05/03/2023	147.31	150.33	146.14	146.19
05/04/2023	144.96	146.56	138.88	139.88
05/05/2023	142.38	144.41	141.49	142.32
05/08/2023	144.84	145.3	141	141.62
05/09/2023	140.33	141.92	139.75	140.17
05/10/2023	142.38	143	134.72	137.62
05/11/2023	133.97	138.19	133.41	137.51
05/12/2023	138.62	140.46	137.83	139.08
05/15/2023	140.16	140.88	138.7	140.48
05/16/2023	139.79	139.95	136.42	136.78
05/17/2023	139.01	140.34	137.85	139.64
05/18/2023	138.46	140.53	137.39	140.28
05/19/2023	141.46	141.88	137.87	138.67
05/22/2023	139.15	140.69	138.28	139.96
05/23/2023	137.31	137.75	133.6	136.92
05/24/2023	136.2	136.2	132.64	133.37
05/25/2023	133.56	135.43	132.79	134.69
05/26/2023	135.05	137.39	134.68	136.14
05/30/2023	135.19	135.92	132.03	133.01
05/31/2023	131.47	132.65	129.79	132.06
06/01/2023	133.79	134.01	131.9	133.03
06/02/2023	138.43	141.87	137.9	141.29
06/05/2023	141	143.66	138.32	140.94
06/06/2023	139.29	143.97	138.9	143.51
06/07/2023	143.64	148.48	143.64	147.93
06/08/2023	148.58	149.53	145.07	146.84
06/09/2023	147	147.25	144.63	145.55
06/12/2023	145.01	149.03	143.87	148.48
06/13/2023	150	154.54	149.35	154.37
06/14/2023	155.92	156.76	149.52	150.64
06/15/2023	150.01	152.76	149.56	151.18
06/16/2023	151.91	152.61	149.45	151.41
06/20/2023	149.63	150.13	147.52	149.52
06/21/2023	149.38	153.84	148.79	151.9
06/22/2023	151.71	153.54	150.42	153.33
06/23/2023	151.33	154.5	150.85	153.79
06/26/2023	154.64	158.11	154.4	155.37
06/27/2023	156.2	161.59	156.04	160.77
06/28/2023	159.4	161.62	158.56	161.12
06/29/2023	160.32	163.45	160.32	163.33
06/30/2023	164.19	164.54	161.75	163.98
07/03/2023	163.73	167.14	163.01	165.61
07/05/2023	163.94	165.39	159.97	160.45
07/06/2023	158.89	161.99	156.68	160.12
07/07/2023	160.46	164.97	160.07	161.95
07/10/2023	160.96	164.43	160.61	164.16
07/11/2023	165.06	168.55	164.32	168.34
07/12/2023	170	172.3	169.48	169.67
07/13/2023	170.87	171.02	168.96	169.26
07/14/2023	169.65	169.65	164.46	166.77
07/17/2023	165.7	167.77	165.03	167.43
07/18/2023	167.04	171.78	166.82	171.28
07/19/2023	170.01	170.09	166.07	167.12
07/20/2023	167.9	168.09	164.84	166.02
07/21/2023	166.42	166.68	163.36	163.83
07/24/2023	164.78	167.76	163.68	166.65
07/25/2023	163.97	174.25	163.48	172.88
07/26/2023	169.96	172.02	166.75	168.91
07/27/2023	168.19	169.93	167.36	168.43
07/28/2023	169	170.61	166.35	168.94
07/31/2023	170.72	173.47	170.08	172.09
08/01/2023	169.64	173.58	168.94	173
08/02/2023	170.89	172.66	169.18	169.59
08/03/2023	170	174.73	169.42	171.78
08/04/2023	171.86	172.81	167.47	167.76
08/07/2023	168.77	170.89	168.17	169.26
08/08/2023	166.82	170.53	164.81	169.91
08/09/2023	170.72	171.57	169.01	169.38
08/10/2023	170	170.77	164.33	166.26
08/11/2023	165.67	167.49	165.27	166.52
08/14/2023	170.44	174.5	167.49	172.04
08/15/2023	170.39	170.86	168.21	169.25
08/16/2023	168.81	171.01	168.46	168.48
08/17/2023	170.02	172.3	167.22	167.93
08/18/2023	166.16	169.09	165.95	168.34
08/21/2023	168.62	169.18	166.48	167.66
08/22/2023	169.19	170.48	168.05	168.42
08/23/2023	167.9	168.9	166.67	167.01
08/24/2023	165.08	166.82	163.07	165.02
08/25/2023	166.17	166.66	163.12	165.4
08/28/2023	165.42	168.29	165.12	166.94
08/29/2023	166.58	171.84	166.18	171.72
08/30/2023	171.63	171.68	169.96	170.26
08/31/2023	170.66	172.45	169.77	172.1
09/01/2023	173.99	174.92	171.32	172.58
09/05/2023	172.17	172.17	168.84	170.24
09/06/2023	169.94	171.91	165.85	168.6
09/07/2023	167.02	169.63	166.63	168.9
09/08/2023	167.92	168.72	164.53	164.94
09/11/2023	167.5	168.58	162.04	163.17
09/12/2023	162.22	165.1	160.9	163.02
09/13/2023	163	163.12	160.1	161.13
09/14/2023	164.17	165.88	162.7	165.53
09/15/2023	162.23	162.74	154.9	155.42
09/18/2023	155.42	157.28	154.24	154.67
09/19/2023	155.2	158.87	155.18	158.19
09/20/2023	159.54	160.13	155.22	155.39
09/21/2023	153.81	154.66	151.38	151.54
09/22/2023	152.11	155.12	151.87	153.13
09/25/2023	152.87	155.76	152.39	155.25
09/26/2023	154.43	155.49	151.5	151.74
09/27/2023	153.57	157.33	152.59	155.71
09/28/2023	155.68	158.94	155.39	157.76
09/29/2023	158.97	159.74	155.79	156.35
10/02/2023	156.46	157.89	153.81	154.78
10/03/2023	153.49	156.59	153.4	155.97
10/04/2023	156.37	158.23	155.17	156.93
10/05/2023	156.24	157.72	155.33	156.43
10/06/2023	156.56	158.82	154.14	157.23
10/09/2023	157.23	157.79	154.08	155.66
10/10/2023	156.74	158.85	155.79	155.9
10/11/2023	156.3	157.71	153.34	154.86
10/12/2023	153.4	153.41	146.39	147.55
10/13/2023	146.68	149	144.82	147.06
10/16/2023	149.55	150.06	147.98	149
10/17/2023	146.97	150.46	146.58	149.56
10/18/2023	148	148.65	145.04	145.11
10/19/2023	145.19	147.84	143.43	143.75
10/20/2023	144	144.96	141.15	141.36
10/23/2023	140.84	142.46	140.07	140.49
10/24/2023	143.23	148.82	142.17	147.17
10/25/2023	147.52	148.06	143.29	144.6
10/26/2023	145.88	150.48	145.88	148.31
10/27/2023	148.57	149.16	146.37	148.11
10/30/2023	149.47	150	147	148.95
10/31/2023	148.4	149.64	147.06	147.79
11/01/2023	147.79	148.18	145.35	147.99
11/02/2023	149.61	152.12	149.42	151.26
11/03/2023	153.01	155.15	152.29	152.31
11/06/2023	153.44	155.23	152.3	153.13
11/07/2023	151.84	152.81	151.1	151.44
11/08/2023	151.05	154.17	151.05	152.96
11/09/2023	154.52	154.52	150.61	151.16
11/10/2023	151.59	152.99	150.21	152.62
11/13/2023	152.27	153.38	151.04	152.94
11/14/2023	155	156.3	154	154.98
11/15/2023	155.49	157.33	155.39	156.57
11/16/2023	156.02	157.09	152.63	154.94
11/17/2023	156.39	157.28	155.57	156.76
11/20/2023	156.92	158.74	156.84	157.05
11/21/2023	156.84	159.24	156.06	157.79
11/22/2023	157.7	158.04	155.91	157.4
11/24/2023	157.58	157.99	155.72	157.16
11/27/2023	156.82	161.74	156.38	161.23
11/28/2023	161.04	163.45	160.3	161.16
11/29/2023	161.55	163.86	161.13	163.78
11/30/2023	164.65	170.78	164.18	169.97
12/01/2023	171.47	172.81	169.77	170.41
12/04/2023	169	170.3	167.33	167.4
12/05/2023	166.83	166.83	163.54	165.76
12/06/2023	165.12	166.85	162	162.24
12/07/2023	162.82	164.25	161.51	163.22
12/08/2023	162.61	165.06	161.85	162.09
12/11/2023	160.58	164.78	159.02	164.58
12/12/2023	165.03	166.33	162.34	163.76
12/13/2023	163.76	167.69	161.91	166.72
12/14/2023	164.6	171.23	162.94	170.85
12/15/2023	171.34	175.53	169.5	172.82
12/18/2023	175.72	178.17	173.54	174.22
12/19/2023	174.78	178.16	173.22	177.86
12/20/2023	176.83	179.29	175.66	175.69
12/21/2023	177.45	178.18	176	176.62
12/22/2023	177	178.91	176.98	178.06
12/26/2023	178.07	179.17	177.76	178.25
12/27/2023	178.12	178.86	177.28	177.87
12/28/2023	176.52	177.18	174.94	175.19
12/29/2023	175	175.43	173.52	174.04

Menu

Create your free account now!

NUE: Nucor Corporation Historical Data

2023 Historical Chart

Average

Low

High