Skip to main content
Nucor Corporation (NUE)
NYSE: NUE · Real-Time Price · USD
159.45
-3.09 (-1.90%)
At close: Dec 5, 2025, 4:00 PM EST
160.00
+0.55 (0.34%)
After-hours: Dec 5, 2025, 7:31 PM EST

Nucor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025162.59162.78159.14159.45159.45-1.90%1,836,638
Dec 4, 2025164.00164.71160.54162.54162.54-1.32%1,450,781
Dec 3, 2025161.14166.27160.72164.71164.712.25%2,126,341
Dec 2, 2025161.62161.94160.18161.09161.090.24%959,700
Dec 1, 2025158.73162.22158.65160.70160.700.76%1,096,404
Nov 28, 2025159.45159.95158.63159.49159.490.23%584,426
Nov 26, 2025156.25159.42155.98159.13159.131.84%1,073,062
Nov 25, 2025154.50157.84153.63156.25156.251.69%1,338,947
Nov 24, 2025151.72153.93150.86153.65153.650.85%1,626,772
Nov 21, 2025147.00152.67146.00152.35152.353.50%1,523,173
Nov 20, 2025149.84153.60147.16147.20147.20-0.93%1,392,163
Nov 19, 2025149.17150.26147.02148.58148.580.05%981,667
Nov 18, 2025147.61150.62146.52148.51148.51-0.11%1,334,338
Nov 17, 2025147.01151.19146.10148.67148.670.60%1,655,012
Nov 14, 2025145.13150.62143.41147.78147.781.35%1,160,588
Nov 13, 2025149.01149.96144.13145.81145.81-1.73%1,492,634
Nov 12, 2025145.00150.33145.00148.38148.383.01%1,580,894
Nov 11, 2025143.00144.72141.33144.04144.040.97%908,810
Nov 10, 2025144.78144.98140.93142.66142.66-1.14%1,508,387
Nov 7, 2025144.30144.74142.05144.31144.31-0.24%1,134,375
Nov 6, 2025145.77147.35144.50144.66144.66-0.41%1,191,393
Nov 5, 2025144.00146.64142.53145.25145.250.67%1,466,348
Nov 4, 2025145.40146.71143.85144.29144.29-2.59%1,748,948
Nov 3, 2025149.51150.00144.78148.12148.12-1.29%1,642,550
Oct 31, 2025149.50152.00147.85150.05150.050.21%1,992,842
Oct 30, 2025151.29153.45149.43149.74149.74-3.04%1,766,040
Oct 29, 2025152.20155.83151.15154.43154.431.61%2,290,511
Oct 28, 2025146.22154.78145.69151.99151.995.43%3,402,696
Oct 27, 2025140.22144.83139.21144.16144.163.94%2,765,598
Oct 24, 2025138.90140.77138.34138.70138.700.18%1,360,304
Oct 23, 2025136.65139.05135.59138.45138.451.32%1,182,912
Oct 22, 2025139.20140.49136.29136.65136.65-2.75%1,406,597
Oct 21, 2025135.16141.37135.16140.52140.522.86%1,609,474
Oct 20, 2025134.55136.78133.78136.61136.613.67%1,291,816
Oct 17, 2025131.85133.62131.32131.78131.78-0.66%1,836,581
Oct 16, 2025137.01137.68131.55132.66132.66-3.00%1,365,433
Oct 15, 2025139.24139.67135.76136.76136.76-1.26%1,091,642
Oct 14, 2025135.35139.78134.35138.51138.511.12%1,327,125
Oct 13, 2025136.51138.65135.98136.97136.972.48%1,051,359
Oct 10, 2025138.37139.00133.61133.65133.65-3.27%1,146,779
Oct 9, 2025139.25141.61137.59138.17138.170.24%1,376,060
Oct 8, 2025136.56138.71135.81137.84137.841.50%1,223,414
Oct 7, 2025136.48137.60134.60135.80135.800.15%1,729,156
Oct 6, 2025137.99138.53135.56135.59135.59-1.77%1,158,593
Oct 3, 2025139.40139.83137.80138.04138.04-0.70%889,476
Oct 2, 2025135.50139.29135.14139.02139.022.68%1,473,093
Oct 1, 2025135.23136.85134.98135.39135.39-0.03%1,552,656
Sep 30, 2025135.39135.81134.27135.43135.43-0.48%1,793,592
Sep 29, 2025138.59138.69134.91136.08135.53-1.48%2,047,744
Sep 26, 2025135.06138.56135.06138.13137.572.50%1,215,095
Sep 25, 2025135.81136.66134.70134.76134.22-1.20%1,701,436
Sep 24, 2025134.58136.57134.58136.40135.850.84%1,669,407
Sep 23, 2025135.28138.10134.58135.26134.710.43%1,828,453
Sep 22, 2025133.05135.63131.93134.68134.141.04%2,225,394
Sep 19, 2025134.59134.75132.65133.30132.76-0.74%4,919,337
Sep 18, 2025136.00138.10133.79134.30133.76-5.95%3,676,088
Sep 17, 2025141.99146.42141.00142.80142.22-0.09%1,485,554
Sep 16, 2025142.64144.92141.99142.93142.350.96%2,037,451
Sep 15, 2025141.10142.17139.22141.57141.000.16%1,548,027
Sep 12, 2025143.28143.58141.26141.35140.78-1.67%930,141
Sep 11, 2025141.78145.67141.58143.75143.171.32%1,515,286
Sep 10, 2025141.42143.75141.17141.88141.310.61%1,439,174
Sep 9, 2025144.72146.12140.98141.02140.45-2.08%1,689,721
Sep 8, 2025147.58147.58143.53144.02143.44-2.20%2,331,288
Sep 5, 2025146.53150.24145.28147.26146.661.60%1,374,922
Sep 4, 2025144.90145.16142.30144.94144.35-0.19%1,141,327
Sep 3, 2025146.19146.19142.73145.21144.62-0.81%1,125,013
Sep 2, 2025145.96147.00144.05146.40145.81-1.57%1,202,548
Aug 29, 2025149.89150.75148.29148.73148.13-0.71%911,785
Aug 28, 2025151.06151.16148.04149.80149.19-0.35%1,083,528
Aug 27, 2025147.45150.66147.20150.33149.721.61%943,354
Aug 26, 2025149.20151.05147.44147.95147.35-1.07%1,469,438
Aug 25, 2025148.33150.31148.31149.55148.951.10%1,083,741
Aug 22, 2025143.33148.99143.33147.93147.333.27%1,410,287
Aug 21, 2025142.74143.97142.40143.25142.67-0.15%986,532
Aug 20, 2025146.22146.22143.15143.47142.89-1.67%1,190,858
Aug 19, 2025145.21147.45144.23145.91145.320.87%1,383,684
Aug 18, 2025145.68147.65144.29144.65144.07-0.52%1,118,470
Aug 15, 2025151.00151.32144.84145.41144.820.73%2,180,300
Aug 14, 2025143.33144.56141.61144.35143.77-1.02%1,155,067
Aug 13, 2025142.00146.10141.71145.84145.253.12%1,342,692
Aug 12, 2025139.00142.39138.45141.43140.862.69%1,011,360
Aug 11, 2025138.58138.65135.80137.72137.16-0.91%1,474,306
Aug 8, 2025138.76139.79137.83138.98138.420.86%1,066,787
Aug 7, 2025140.49141.65136.36137.79137.23-0.53%1,226,002
Aug 6, 2025138.73139.50137.74138.52137.96-0.67%851,970
Aug 5, 2025137.05139.94136.68139.45138.891.80%1,035,332
Aug 4, 2025138.71139.89136.90136.98136.43-1.22%1,190,932
Aug 1, 2025139.38140.29137.31138.67138.11-3.08%1,721,233
Jul 31, 2025142.56144.67141.45143.07142.490.08%2,753,314
Jul 30, 2025140.67143.68139.10142.95142.371.64%2,675,237
Jul 29, 2025134.75141.04134.03140.64140.07-2.68%4,232,670
Jul 28, 2025145.83147.15144.06144.52143.94-0.90%2,404,202
Jul 25, 2025141.81146.00140.30145.83145.243.11%1,983,687
Jul 24, 2025143.68144.42140.63141.43140.86-2.46%2,069,762
Jul 23, 2025144.47146.15144.16145.00144.410.86%1,685,220
Jul 22, 2025142.13144.44141.31143.77143.191.14%1,473,494
Jul 21, 2025143.08144.12141.75142.15141.581.08%1,362,104
Jul 18, 2025140.85141.20139.26140.63140.06-0.09%1,492,271
Jul 17, 2025137.85141.04137.51140.75140.182.15%1,109,933