Nucor CorporationNUENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/6/2026 | $188.39 | $193.09 | $188.12 | $192.84 | 1.67M |
| 2/5/2026 | $186.50 | $189.60 | $184.65 | $186.50 | 2.22M |
| 2/4/2026 | $187.91 | $191.04 | $186.54 | $189.95 | 2.38M |
| 2/3/2026 | $182.75 | $188.92 | $182.67 | $186.50 | 2.39M |
| 2/2/2026 | $176.00 | $181.87 | $175.33 | $180.96 | 2.30M |
| 1/30/2026 | $177.62 | $180.98 | $176.61 | $177.72 | 3.06M |
| 1/29/2026 | $176.14 | $179.91 | $174.00 | $179.91 | 2.03M |
| 1/28/2026 | $173.99 | $174.72 | $170.84 | $173.18 | 1.82M |
| 1/27/2026 | $172.44 | $175.95 | $165.68 | $173.58 | 2.90M |
| 1/26/2026 | $182.63 | $183.32 | $177.13 | $177.66 | 2.58M |
| 1/23/2026 | $180.89 | $182.15 | $178.41 | $181.65 | 1.85M |
| 1/22/2026 | $180.50 | $183.00 | $179.56 | $180.27 | 1.48M |
| 1/21/2026 | $177.00 | $181.64 | $176.61 | $180.23 | 1.77M |
| 1/20/2026 | $172.53 | $175.04 | $171.71 | $174.49 | 1.62M |
| 1/16/2026 | $173.89 | $175.06 | $170.74 | $174.39 | 1.74M |
| 1/15/2026 | $173.02 | $175.94 | $173.02 | $174.79 | 1.43M |
| 1/14/2026 | $169.51 | $173.59 | $169.36 | $172.29 | 1.89M |
| 1/13/2026 | $166.50 | $169.86 | $165.87 | $169.48 | 1.43M |
| 1/12/2026 | $164.63 | $166.87 | $163.00 | $165.97 | 1.56M |
| 1/9/2026 | $166.74 | $168.50 | $161.44 | $163.77 | 1.92M |
| 1/8/2026 | $163.74 | $169.51 | $163.02 | $167.88 | 1.42M |
| 1/7/2026 | $168.26 | $169.70 | $164.15 | $164.81 | 1.87M |
| 1/6/2026 | $167.47 | $170.21 | $166.39 | $169.35 | 1.83M |
| 1/5/2026 | $170.00 | $171.94 | $166.31 | $168.13 | 2.15M |
| 1/2/2026 | $165.18 | $169.65 | $164.34 | $169.40 | 1.52M |
| 12/31/2025 | $164.46 | $164.82 | $162.23 | $163.11 | 1.13M |
| 12/30/2025 | $165.85 | $167.35 | $164.70 | $164.80 | 1.41M |
| 12/29/2025 | $165.03 | $166.50 | $164.72 | $165.48 | 1.23M |
| 12/26/2025 | $165.23 | $166.45 | $164.90 | $166.35 | 735,400 |
| 12/24/2025 | $164.14 | $166.34 | $163.41 | $165.49 | 777,100 |
| 12/23/2025 | $165.08 | $165.82 | $163.29 | $163.69 | 1.24M |
| 12/22/2025 | $160.07 | $164.36 | $159.13 | $164.26 | 1.70M |
| 12/19/2025 | $156.51 | $159.21 | $155.00 | $159.15 | 3.43M |
| 12/18/2025 | $159.64 | $160.87 | $157.15 | $157.83 | 2.03M |
| 12/17/2025 | $156.99 | $161.68 | $156.58 | $160.69 | 2.03M |
| 12/16/2025 | $162.73 | $163.82 | $161.50 | $162.26 | 1.35M |
| 12/15/2025 | $165.73 | $165.73 | $160.59 | $162.02 | 1.70M |
| 12/12/2025 | $167.22 | $167.42 | $163.72 | $165.11 | 1.20M |
| 12/11/2025 | $163.96 | $168.07 | $163.26 | $166.57 | 1.26M |
| 12/10/2025 | $159.81 | $165.16 | $159.08 | $164.33 | 1.91M |
| 12/9/2025 | $158.00 | $159.39 | $157.22 | $158.14 | 1.30M |
| 12/8/2025 | $159.75 | $160.50 | $158.00 | $159.30 | 1.29M |
| 12/5/2025 | $162.59 | $162.78 | $159.14 | $159.45 | 1.97M |
| 12/4/2025 | $164.00 | $164.71 | $160.54 | $162.54 | 1.48M |
| 12/3/2025 | $161.14 | $166.27 | $160.72 | $164.71 | 2.20M |
| 12/2/2025 | $161.62 | $161.94 | $160.18 | $161.09 | 959,842 |
| 12/1/2025 | $158.73 | $162.22 | $158.65 | $160.70 | 1.10M |
| 11/28/2025 | $159.45 | $159.95 | $158.63 | $159.49 | 604,602 |
| 11/26/2025 | $156.25 | $159.42 | $155.98 | $159.13 | 1.08M |
| 11/25/2025 | $154.50 | $157.84 | $153.63 | $156.25 | 1.37M |
| 11/24/2025 | $151.72 | $153.93 | $150.86 | $153.65 | 1.64M |
| 11/21/2025 | $147.00 | $152.67 | $146.00 | $152.35 | 1.52M |
| 11/20/2025 | $149.84 | $153.60 | $147.16 | $147.20 | 1.39M |
| 11/19/2025 | $149.17 | $150.26 | $147.02 | $148.58 | 981,667 |
| 11/18/2025 | $147.61 | $150.62 | $146.52 | $148.51 | 1.33M |
| 11/17/2025 | $147.01 | $151.19 | $146.10 | $148.67 | 1.66M |
| 11/14/2025 | $145.13 | $150.62 | $143.41 | $147.78 | 1.16M |
| 11/13/2025 | $149.01 | $149.96 | $144.13 | $145.81 | 1.49M |
| 11/12/2025 | $145.00 | $150.33 | $145.00 | $148.38 | 1.58M |
| 11/11/2025 | $143.00 | $144.72 | $141.33 | $144.04 | 908,810 |
| 11/10/2025 | $144.78 | $144.98 | $140.93 | $142.66 | 1.51M |