NUCOR Historical Stock Price

Below is the stock price history for Nucor NUE. Data is recorded each day for the historical open, high, low, close and volume. The Nucor stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nucor Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-19 69.00 69.00 68.34 68.61 171,290
2018-01-18 68.74 69.36 68.65 68.78 122,106
2018-01-17 69.06 69.49 68.84 69.27 105,119
2018-01-16 69.03 70.12 68.38 68.96 158,028
2018-01-12 70.48 70.48 68.82 68.96 147,759
2018-01-11 69.30 70.12 68.95 70.09 149,204
2018-01-10 67.56 69.02 67.53 68.93 98,275
2018-01-09 68.01 68.18 67.78 67.84 185,122
2018-01-08 67.76 68.29 67.57 68.25 169,155
2018-01-05 67.22 67.835 66.71 67.835 120,509
2018-01-04 67.64 67.64 66.63 67.22 143,347
2018-01-03 67.06 67.55 66.47 67.55 156,694
2018-01-02 64.34 66.49 64.17 66.39 183,088
2017-12-29 64.51 64.51 63.69 63.72 61,388
2017-12-28 64.02 64.43 63.95 64.33 75,865
2017-12-27 64.46 64.60 64.30 64.58 51,700
2017-12-26 64.52 64.81 64.48 64.725 50,939
2017-12-22 64.26 64.49 63.68 64.46 116,023
2017-12-21 64.22 64.66 63.92 64.48 83,857
2017-12-20 64.19 64.19 63.29 63.82 182,441
2017-12-19 61.97 62.77 61.76 62.58 145,071
2017-12-18 60.25 62.04 60.25 62.04 176,038
2017-12-15 60.36 60.36 59.27 59.97 206,750
2017-12-14 61.33 62.06 59.61 59.88 182,390
2017-12-13 61.54 61.97 61.09 61.89 228,819
2017-12-12 61.01 62.04 61.01 61.82 342,153
2017-12-11 60.55 61.48 60.16 61.21 344,327
2017-12-08 59.12 60.89 59.12 60.11 385,568
2017-12-07 58.05 58.65 58.05 58.58 173,084
2017-12-06 58.20 59.10 57.96 58.02 191,452

» More Nucor Stock Price History

To see other companies like Nucor (NUE), view our stock market today for news, and other data.