Skip to main content

Nucor Corp (NY: NUE )

157.44 +0.63 (+0.40%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 155.98 158.72 155.39 156.81 1,262,163 +1.18(+0.76%)
Jun 18, 2024 157.91 159.49 154.56 155.63 1,726,240 -1.75(-1.11%)
Jun 17, 2024 153.93 158.18 152.15 157.38 2,168,614 +2.69(+1.74%)
Jun 14, 2024 150.00 156.11 149.12 154.69 2,206,599 +0.57(+0.37%)
Jun 13, 2024 153.93 154.53 151.60 154.12 1,226,814 -0.32(-0.21%)
Jun 12, 2024 155.91 157.15 153.81 154.44 1,282,571 -0.99(-0.64%)
Jun 11, 2024 156.25 156.62 153.35 155.43 1,784,106 -1.88(-1.20%)
Jun 10, 2024 160.26 161.39 157.08 157.31 1,707,099 -3.69(-2.29%)
Jun 07, 2024 162.12 163.88 160.00 161.00 1,674,767 -2.34(-1.43%)
Jun 06, 2024 161.23 163.57 161.00 163.34 1,081,172 +1.65(+1.02%)
Jun 05, 2024 161.18 163.11 161.13 161.69 1,251,491 +0.51(+0.32%)
Jun 04, 2024 164.99 165.23 160.99 161.18 1,643,707 -5.63(-3.38%)
Jun 03, 2024 167.88 168.77 164.90 166.81 1,442,045 -2.04(-1.21%)
May 31, 2024 166.65 168.97 165.17 168.85 2,485,567 +2.18(+1.31%)
May 30, 2024 166.20 168.04 165.91 166.67 1,380,198 +0.07(+0.04%)
May 29, 2024 167.26 170.72 165.93 166.60 1,337,645 -1.79(-1.06%)
May 28, 2024 171.15 171.26 167.92 168.39 1,571,042 -2.88(-1.68%)
May 24, 2024 172.86 173.00 169.47 171.27 1,056,141 -0.26(-0.15%)
May 23, 2024 171.50 172.12 170.46 171.53 950,055 +0.43(+0.25%)
May 22, 2024 171.02 172.89 170.23 171.10 884,276 -1.02(-0.59%)
May 21, 2024 171.07 172.54 170.22 172.12 901,524 +1.19(+0.70%)
May 20, 2024 172.19 172.83 170.20 170.93 1,474,958 -1.19(-0.69%)
May 17, 2024 174.80 174.99 171.51 172.12 1,245,037 -1.31(-0.76%)
May 16, 2024 176.30 176.59 173.32 173.43 1,215,828 -2.78(-1.58%)
May 15, 2024 173.21 176.48 173.11 176.21 1,467,526 +3.59(+2.08%)
May 14, 2024 174.46 175.39 171.97 172.62 1,021,618 -1.12(-0.64%)
May 13, 2024 173.89 175.39 173.00 173.74 812,352 -0.73(-0.42%)
May 10, 2024 174.90 175.62 173.71 174.47 1,149,412 +0.10(+0.06%)
May 09, 2024 170.03 174.76 170.03 174.37 1,230,735 +4.57(+2.69%)
May 08, 2024 170.44 171.83 169.57 169.80 1,247,776 -1.99(-1.16%)
May 07, 2024 171.00 172.14 170.08 171.79 1,400,718 +0.77(+0.45%)
May 06, 2024 175.52 175.71 169.83 171.02 1,588,486 -2.90(-1.67%)
May 03, 2024 171.67 174.62 171.10 173.92 1,054,673 +3.40(+1.99%)
May 02, 2024 169.61 170.84 168.46 170.52 1,303,097 +1.85(+1.10%)
May 01, 2024 169.59 172.05 167.72 168.67 1,254,945 +0.14(+0.08%)
Apr 30, 2024 174.29 174.38 168.21 168.53 2,177,775 -6.71(-3.83%)
Apr 29, 2024 175.98 176.60 174.27 175.24 1,217,288 -0.18(-0.10%)
Apr 26, 2024 176.59 176.83 174.34 175.42 1,253,895 -0.46(-0.26%)
Apr 25, 2024 171.39 176.18 170.82 175.88 1,623,391 +3.12(+1.81%)
Apr 24, 2024 175.00 178.32 171.96 172.76 2,587,051 -1.88(-1.08%)
Apr 23, 2024 177.70 183.95 174.40 174.64 4,854,027 -16.99(-8.87%)
Apr 22, 2024 190.98 193.61 188.47 191.63 1,607,575 +0.27(+0.14%)
Apr 19, 2024 191.10 191.82 189.13 191.36 1,622,789 +0.59(+0.31%)
Apr 18, 2024 194.16 194.16 188.95 190.77 1,051,948 -2.01(-1.04%)
Apr 17, 2024 194.32 195.96 191.62 192.78 1,152,257 +0.67(+0.35%)
Apr 16, 2024 191.25 193.26 189.33 192.11 1,142,974 -1.90(-0.98%)
Apr 15, 2024 197.10 197.79 192.75 194.01 855,012 -0.52(-0.27%)
Apr 12, 2024 197.24 198.99 193.02 194.53 1,186,437 -2.81(-1.42%)
Apr 11, 2024 198.48 199.15 196.59 197.34 781,350 -0.84(-0.42%)
Apr 10, 2024 199.05 199.05 195.48 198.18 806,242 -1.70(-0.85%)
Apr 09, 2024 202.44 203.00 197.12 199.88 908,667 -1.00(-0.50%)
Apr 08, 2024 202.08 202.45 199.72 200.88 911,478 -0.09(-0.04%)
Apr 05, 2024 198.73 201.47 197.96 200.97 563,712 +1.87(+0.94%)
Apr 04, 2024 201.10 202.41 198.28 199.10 832,877 -1.05(-0.52%)
Apr 03, 2024 198.68 202.89 197.31 200.15 1,308,656 +1.78(+0.90%)
Apr 02, 2024 199.85 199.96 196.28 198.37 1,012,057 -1.63(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.