Skip to main content

Nucor Corp (NY: NUE )

197.15 -1.41 (-0.71%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 195.00 198.63 194.58 198.56 858,924 +5.04(+2.60%)
Mar 26, 2024 195.12 196.33 193.28 193.52 1,018,375 -1.42(-0.73%)
Mar 25, 2024 195.19 198.06 194.71 194.94 953,761 +1.04(+0.53%)
Mar 22, 2024 196.39 197.43 193.67 193.90 875,759 -1.94(-0.99%)
Mar 21, 2024 194.46 196.68 192.68 195.83 1,595,326 +2.87(+1.49%)
Mar 20, 2024 190.40 194.11 189.25 192.96 1,093,228 +2.54(+1.34%)
Mar 19, 2024 189.73 191.71 188.74 190.42 1,097,921 +1.15(+0.61%)
Mar 18, 2024 189.34 191.39 187.77 189.27 1,086,115 +1.32(+0.70%)
Mar 15, 2024 181.69 188.40 180.40 187.96 3,379,134 +6.37(+3.51%)
Mar 14, 2024 182.62 183.65 180.03 181.58 1,491,623 -2.00(-1.09%)
Mar 13, 2024 183.94 185.12 181.18 183.59 1,830,727 +1.21(+0.66%)
Mar 12, 2024 185.41 185.75 181.19 182.38 1,076,358 -1.93(-1.04%)
Mar 11, 2024 183.77 184.71 180.10 184.31 1,173,190 -1.00(-0.54%)
Mar 08, 2024 186.80 189.31 184.73 185.30 1,213,973 -0.59(-0.32%)
Mar 07, 2024 185.83 188.42 185.09 185.89 947,993 +1.75(+0.95%)
Mar 06, 2024 185.66 187.41 183.93 184.14 1,040,710 -0.15(-0.08%)
Mar 05, 2024 185.08 186.19 182.59 184.29 1,351,792 -2.35(-1.26%)
Mar 04, 2024 190.47 192.22 185.82 186.64 1,310,152 -3.53(-1.86%)
Mar 01, 2024 191.91 194.46 188.58 190.17 1,424,149 -1.60(-0.83%)
Feb 29, 2024 192.09 192.77 190.62 191.76 2,004,069 +0.11(+0.06%)
Feb 28, 2024 191.15 193.34 190.47 191.66 965,949 -0.93(-0.48%)
Feb 27, 2024 191.49 193.37 190.70 192.58 1,237,471 +1.53(+0.80%)
Feb 26, 2024 188.92 192.32 188.72 191.06 1,301,669 +1.60(+0.84%)
Feb 23, 2024 186.64 190.32 185.68 189.46 1,098,684 +3.33(+1.79%)
Feb 22, 2024 184.16 187.48 184.16 186.13 1,262,857 +2.28(+1.24%)
Feb 21, 2024 183.48 184.05 182.30 183.85 887,835 +0.37(+0.20%)
Feb 20, 2024 183.11 184.72 182.17 183.48 1,425,572 -1.59(-0.86%)
Feb 16, 2024 186.29 189.05 184.12 185.06 1,913,409 -0.78(-0.42%)
Feb 15, 2024 180.91 186.48 180.27 185.84 1,196,622 +5.28(+2.93%)
Feb 14, 2024 179.73 182.20 179.19 180.56 1,361,704 +1.58(+0.88%)
Feb 13, 2024 182.95 183.20 177.72 178.98 1,534,967 -6.60(-3.56%)
Feb 12, 2024 186.08 187.47 185.06 185.58 1,175,102 -0.44(-0.24%)
Feb 09, 2024 186.04 186.58 184.65 186.02 1,202,051 +0.25(+0.13%)
Feb 08, 2024 185.40 186.87 184.05 185.77 1,007,043 +0.08(+0.04%)
Feb 07, 2024 181.84 187.30 181.84 185.69 1,664,732 +4.85(+2.68%)
Feb 06, 2024 181.72 182.81 180.57 180.84 1,268,438 -0.96(-0.53%)
Feb 05, 2024 181.61 182.72 180.73 181.80 1,513,035 -1.08(-0.59%)
Feb 02, 2024 185.08 185.08 182.32 182.88 2,103,108 -2.22(-1.20%)
Feb 01, 2024 187.42 189.34 184.69 185.10 2,256,418 -1.31(-0.70%)
Jan 31, 2024 188.37 190.43 186.04 186.41 3,045,922 -1.96(-1.04%)
Jan 30, 2024 177.50 190.21 176.39 188.37 3,651,626 +12.23(+6.94%)
Jan 29, 2024 175.01 176.60 172.65 176.15 2,206,642 +1.53(+0.88%)
Jan 26, 2024 174.71 176.75 173.63 174.61 1,374,400 +0.40(+0.23%)
Jan 25, 2024 173.49 175.14 172.11 174.21 1,628,702 +2.06(+1.20%)
Jan 24, 2024 172.32 173.25 170.82 172.15 1,383,408 +0.89(+0.52%)
Jan 23, 2024 171.59 173.84 171.23 171.26 1,486,396 +1.30(+0.76%)
Jan 22, 2024 165.61 170.29 165.58 169.97 1,647,508 +3.64(+2.19%)
Jan 19, 2024 165.92 167.74 164.83 166.33 1,222,869 +0.39(+0.23%)
Jan 18, 2024 169.99 170.31 165.45 165.94 2,476,856 -2.64(-1.57%)
Jan 17, 2024 168.87 171.20 168.10 168.58 1,637,235 -1.74(-1.02%)
Jan 16, 2024 168.42 170.61 167.13 170.32 1,538,994 +1.91(+1.13%)
Jan 12, 2024 167.96 169.76 167.05 168.42 776,248 +0.70(+0.42%)
Jan 11, 2024 168.39 169.16 166.22 167.72 826,274 -0.67(-0.40%)
Jan 10, 2024 166.65 168.64 166.22 168.39 1,206,628 +1.74(+1.05%)
Jan 09, 2024 170.72 171.40 166.47 166.65 2,205,184 -5.62(-3.26%)
Jan 08, 2024 169.60 172.39 166.81 172.27 1,278,266 +2.17(+1.28%)
Jan 05, 2024 170.96 172.14 169.40 170.09 1,493,998 -1.50(-0.87%)
Jan 04, 2024 176.04 177.13 171.46 171.59 1,814,187 -4.49(-2.55%)
Jan 03, 2024 172.52 177.54 171.96 176.08 1,631,731 +1.14(+0.65%)
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.