Nucor Corporation (NUE)
NYSE: NUE · Real-Time Price · USD
167.23
-1.52 (-0.90%)
Mar 9, 2026, 2:44 PM EDT - Market open
Nucor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 166.74 | 167.31 | 163.29 | 167.19 | - | -0.92% | 621,032 |
| Mar 6, 2026 | 170.00 | 170.64 | 166.67 | 168.75 | 168.75 | -1.95% | 1,470,946 |
| Mar 5, 2026 | 174.94 | 175.50 | 170.18 | 172.10 | 172.10 | -2.25% | 1,607,714 |
| Mar 4, 2026 | 178.75 | 179.48 | 175.12 | 176.07 | 176.07 | -0.75% | 952,152 |
| Mar 3, 2026 | 175.81 | 178.33 | 171.29 | 177.40 | 177.40 | -1.76% | 1,514,009 |
| Mar 2, 2026 | 176.67 | 180.83 | 174.54 | 180.57 | 180.57 | 2.09% | 1,488,404 |
| Feb 27, 2026 | 174.40 | 176.96 | 173.01 | 176.88 | 176.88 | 0.72% | 2,360,457 |
| Feb 26, 2026 | 175.57 | 176.52 | 173.75 | 175.61 | 175.61 | 0.07% | 1,370,858 |
| Feb 25, 2026 | 175.69 | 176.50 | 172.89 | 175.48 | 175.48 | 0.19% | 1,441,777 |
| Feb 24, 2026 | 178.50 | 178.56 | 174.93 | 175.15 | 175.15 | -2.07% | 1,692,012 |
| Feb 23, 2026 | 179.71 | 181.26 | 176.70 | 178.85 | 178.85 | -0.64% | 2,123,800 |
| Feb 20, 2026 | 180.00 | 181.05 | 176.62 | 180.01 | 180.01 | -0.02% | 2,010,264 |
| Feb 19, 2026 | 182.48 | 184.34 | 179.77 | 180.04 | 180.04 | -2.44% | 1,985,758 |
| Feb 18, 2026 | 185.05 | 187.28 | 183.31 | 184.54 | 184.54 | 0.49% | 928,308 |
| Feb 17, 2026 | 184.09 | 184.66 | 178.42 | 183.64 | 183.64 | 0.22% | 1,389,140 |
| Feb 13, 2026 | 180.00 | 185.31 | 177.06 | 183.23 | 183.23 | -2.96% | 2,443,264 |
| Feb 12, 2026 | 193.68 | 195.57 | 186.55 | 188.81 | 188.81 | -2.89% | 1,797,315 |
| Feb 11, 2026 | 194.36 | 196.90 | 193.40 | 194.42 | 194.42 | 1.27% | 1,646,015 |
| Feb 10, 2026 | 191.93 | 193.10 | 189.49 | 191.99 | 191.99 | -0.56% | 1,808,021 |
| Feb 9, 2026 | 191.67 | 193.50 | 189.10 | 193.08 | 193.08 | 0.12% | 1,342,584 |
| Feb 6, 2026 | 188.39 | 193.09 | 188.12 | 192.84 | 192.84 | 3.40% | 1,670,578 |
| Feb 5, 2026 | 186.50 | 189.60 | 184.65 | 186.50 | 186.50 | -1.82% | 2,186,675 |
| Feb 4, 2026 | 187.91 | 191.04 | 186.54 | 189.95 | 189.95 | 1.85% | 2,298,457 |
| Feb 3, 2026 | 182.75 | 188.92 | 182.67 | 186.50 | 186.50 | 3.06% | 2,354,607 |
| Feb 2, 2026 | 176.00 | 181.87 | 175.33 | 180.96 | 180.96 | 1.82% | 2,289,634 |
| Jan 30, 2026 | 177.62 | 180.98 | 176.61 | 177.72 | 177.72 | -1.22% | 2,829,343 |
| Jan 29, 2026 | 176.14 | 179.91 | 174.00 | 179.91 | 179.91 | 3.89% | 2,020,765 |
| Jan 28, 2026 | 173.99 | 174.72 | 170.84 | 173.18 | 173.18 | -0.23% | 1,818,436 |
| Jan 27, 2026 | 172.44 | 175.95 | 165.68 | 173.58 | 173.58 | -2.30% | 2,864,877 |
| Jan 26, 2026 | 182.63 | 183.32 | 177.13 | 177.66 | 177.66 | -2.20% | 2,385,604 |
| Jan 23, 2026 | 180.89 | 182.15 | 178.41 | 181.65 | 181.65 | 0.77% | 1,847,452 |
| Jan 22, 2026 | 180.50 | 183.00 | 179.56 | 180.27 | 180.27 | 0.02% | 1,474,800 |
| Jan 21, 2026 | 177.00 | 181.64 | 176.61 | 180.23 | 180.23 | 3.29% | 1,769,301 |
| Jan 20, 2026 | 172.53 | 175.04 | 171.71 | 174.49 | 174.49 | 0.06% | 1,620,918 |
| Jan 16, 2026 | 173.89 | 175.06 | 170.74 | 174.39 | 174.39 | -0.23% | 1,677,114 |
| Jan 15, 2026 | 173.02 | 175.94 | 173.02 | 174.79 | 174.79 | 1.45% | 1,429,312 |
| Jan 14, 2026 | 169.51 | 173.59 | 169.36 | 172.29 | 172.29 | 1.66% | 1,874,950 |
| Jan 13, 2026 | 166.50 | 169.86 | 165.87 | 169.48 | 169.48 | 2.11% | 1,418,803 |
| Jan 12, 2026 | 164.63 | 166.87 | 163.00 | 165.97 | 165.97 | 1.34% | 1,510,925 |
| Jan 9, 2026 | 166.74 | 168.50 | 161.44 | 163.77 | 163.77 | -2.45% | 1,912,876 |
| Jan 8, 2026 | 163.74 | 169.51 | 163.02 | 167.88 | 167.88 | 1.86% | 1,422,589 |
| Jan 7, 2026 | 168.26 | 169.70 | 164.15 | 164.81 | 164.81 | -2.68% | 1,866,578 |
| Jan 6, 2026 | 167.47 | 170.21 | 166.39 | 169.35 | 169.35 | 0.73% | 1,834,356 |
| Jan 5, 2026 | 170.00 | 171.94 | 166.31 | 168.13 | 168.13 | -0.75% | 2,034,767 |
| Jan 2, 2026 | 165.18 | 169.65 | 164.34 | 169.40 | 169.40 | 3.86% | 1,495,698 |
| Dec 31, 2025 | 164.46 | 164.82 | 162.23 | 163.11 | 163.11 | -1.03% | 996,634 |
| Dec 30, 2025 | 165.85 | 167.35 | 164.70 | 164.80 | 164.24 | -0.41% | 1,352,032 |
| Dec 29, 2025 | 165.03 | 166.50 | 164.72 | 165.48 | 164.92 | -0.52% | 1,229,591 |
| Dec 26, 2025 | 165.23 | 166.45 | 164.90 | 166.35 | 165.78 | 0.52% | 735,400 |
| Dec 24, 2025 | 164.14 | 166.34 | 163.41 | 165.49 | 164.93 | 1.10% | 777,085 |
| Dec 23, 2025 | 165.08 | 165.82 | 163.29 | 163.69 | 163.13 | -0.35% | 1,241,023 |
| Dec 22, 2025 | 160.07 | 164.36 | 159.13 | 164.26 | 163.70 | 3.21% | 1,702,079 |
| Dec 19, 2025 | 156.51 | 159.21 | 155.00 | 159.15 | 158.61 | 0.84% | 3,430,947 |
| Dec 18, 2025 | 159.64 | 160.87 | 157.15 | 157.83 | 157.29 | -1.78% | 2,031,656 |
| Dec 17, 2025 | 156.99 | 161.68 | 156.58 | 160.69 | 160.14 | -0.97% | 2,032,584 |
| Dec 16, 2025 | 162.73 | 163.82 | 161.50 | 162.26 | 161.71 | 0.15% | 1,349,679 |
| Dec 15, 2025 | 165.73 | 165.73 | 160.59 | 162.02 | 161.47 | -1.87% | 1,695,906 |
| Dec 12, 2025 | 167.22 | 167.42 | 163.72 | 165.11 | 164.55 | -0.88% | 1,200,182 |
| Dec 11, 2025 | 163.96 | 168.07 | 163.26 | 166.57 | 166.00 | 1.36% | 1,259,981 |
| Dec 10, 2025 | 159.81 | 165.16 | 159.08 | 164.33 | 163.77 | 3.91% | 1,907,358 |
| Dec 9, 2025 | 158.00 | 159.39 | 157.22 | 158.14 | 157.60 | -0.73% | 1,296,432 |
| Dec 8, 2025 | 159.75 | 160.50 | 158.00 | 159.30 | 158.76 | -0.09% | 1,292,512 |
| Dec 5, 2025 | 162.59 | 162.78 | 159.14 | 159.45 | 158.91 | -1.90% | 1,974,085 |
| Dec 4, 2025 | 164.00 | 164.71 | 160.54 | 162.54 | 161.99 | -1.32% | 1,475,410 |
| Dec 3, 2025 | 161.14 | 166.27 | 160.72 | 164.71 | 164.15 | 2.25% | 2,198,272 |
| Dec 2, 2025 | 161.62 | 161.94 | 160.18 | 161.09 | 160.54 | 0.24% | 959,842 |
| Dec 1, 2025 | 158.73 | 162.22 | 158.65 | 160.70 | 160.15 | 0.76% | 1,096,633 |
| Nov 28, 2025 | 159.45 | 159.95 | 158.63 | 159.49 | 158.95 | 0.23% | 604,602 |
| Nov 26, 2025 | 156.25 | 159.42 | 155.98 | 159.13 | 158.59 | 1.84% | 1,077,998 |
| Nov 25, 2025 | 154.50 | 157.84 | 153.63 | 156.25 | 155.72 | 1.69% | 1,365,044 |
| Nov 24, 2025 | 151.72 | 153.93 | 150.86 | 153.65 | 153.13 | 0.85% | 1,640,373 |
| Nov 21, 2025 | 147.00 | 152.67 | 146.00 | 152.35 | 151.83 | 3.50% | 1,523,173 |
| Nov 20, 2025 | 149.84 | 153.60 | 147.16 | 147.20 | 146.70 | -0.93% | 1,392,163 |
| Nov 19, 2025 | 149.17 | 150.26 | 147.02 | 148.58 | 148.08 | 0.05% | 981,667 |
| Nov 18, 2025 | 147.61 | 150.62 | 146.52 | 148.51 | 148.01 | -0.11% | 1,334,338 |
| Nov 17, 2025 | 147.01 | 151.19 | 146.10 | 148.67 | 148.16 | 0.60% | 1,655,012 |
| Nov 14, 2025 | 145.13 | 150.62 | 143.41 | 147.78 | 147.28 | 1.35% | 1,160,588 |
| Nov 13, 2025 | 149.01 | 149.96 | 144.13 | 145.81 | 145.31 | -1.73% | 1,492,634 |
| Nov 12, 2025 | 145.00 | 150.33 | 145.00 | 148.38 | 147.88 | 3.01% | 1,580,894 |
| Nov 11, 2025 | 143.00 | 144.72 | 141.33 | 144.04 | 143.55 | 0.97% | 908,810 |
| Nov 10, 2025 | 144.78 | 144.98 | 140.93 | 142.66 | 142.18 | -1.14% | 1,508,387 |
| Nov 7, 2025 | 144.30 | 144.74 | 142.05 | 144.31 | 143.82 | -0.24% | 1,134,375 |
| Nov 6, 2025 | 145.77 | 147.35 | 144.50 | 144.66 | 144.17 | -0.41% | 1,191,393 |
| Nov 5, 2025 | 144.00 | 146.64 | 142.53 | 145.25 | 144.76 | 0.67% | 1,466,348 |
| Nov 4, 2025 | 145.40 | 146.71 | 143.85 | 144.29 | 143.80 | -2.59% | 1,748,948 |
| Nov 3, 2025 | 149.51 | 150.00 | 144.78 | 148.12 | 147.62 | -1.29% | 1,642,550 |
| Oct 31, 2025 | 149.50 | 152.00 | 147.85 | 150.05 | 149.54 | 0.21% | 1,992,842 |
| Oct 30, 2025 | 151.29 | 153.45 | 149.43 | 149.74 | 149.23 | -3.04% | 1,766,040 |
| Oct 29, 2025 | 152.20 | 155.83 | 151.15 | 154.43 | 153.91 | 1.61% | 2,290,511 |
| Oct 28, 2025 | 146.22 | 154.78 | 145.69 | 151.99 | 151.47 | 5.43% | 3,402,696 |
| Oct 27, 2025 | 140.22 | 144.83 | 139.21 | 144.16 | 143.67 | 3.94% | 2,765,598 |
| Oct 24, 2025 | 138.90 | 140.77 | 138.34 | 138.70 | 138.23 | 0.18% | 1,360,304 |
| Oct 23, 2025 | 136.65 | 139.05 | 135.59 | 138.45 | 137.98 | 1.32% | 1,182,912 |
| Oct 22, 2025 | 139.20 | 140.49 | 136.29 | 136.65 | 136.19 | -2.75% | 1,406,597 |
| Oct 21, 2025 | 135.16 | 141.37 | 135.16 | 140.52 | 140.04 | 2.86% | 1,609,474 |
| Oct 20, 2025 | 134.55 | 136.78 | 133.78 | 136.61 | 136.15 | 3.67% | 1,291,816 |
| Oct 17, 2025 | 131.85 | 133.62 | 131.32 | 131.78 | 131.33 | -0.66% | 1,836,581 |
| Oct 16, 2025 | 137.01 | 137.68 | 131.55 | 132.66 | 132.21 | -3.00% | 1,365,433 |
| Oct 15, 2025 | 139.24 | 139.67 | 135.76 | 136.76 | 136.30 | -1.26% | 1,091,642 |
| Oct 14, 2025 | 135.35 | 139.78 | 134.35 | 138.51 | 138.04 | 1.12% | 1,327,125 |