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
2017-11-17 54.56 55.06 54.42 54.81 71,207
2017-11-16 54.97 55.08 54.41 54.77 67,562
2017-11-15 54.04 55.10 53.83 55.04 120,529
2017-11-14 55.49 55.49 54.46 54.78 93,985
2017-11-13 55.45 55.99 55.15 55.67 87,528
2017-11-10 56.57 56.57 55.39 55.89 106,065
2017-11-09 56.61 57.05 56.42 56.55 111,656
2017-11-08 57.30 57.84 57.13 57.71 85,601
2017-11-07 57.86 57.91 57.58 57.73 65,600
2017-11-06 58.47 58.69 57.87 57.98 118,902
2017-11-03 57.91 58.08 57.70 58.00 53,752
2017-11-02 58.52 58.74 58.29 58.52 66,330
2017-11-01 59.12 59.13 58.49 58.84 131,328
2017-10-31 58.325 58.45 57.77 57.79 220,521
2017-10-30 59.12 59.12 58.44 58.54 226,712
2017-10-27 58.99 59.85 58.99 59.47 127,488
2017-10-26 59.27 59.71 58.91 59.69 145,337
2017-10-25 59.62 59.67 58.99 59.01 227,533
2017-10-24 59.69 59.95 59.46 59.75 221,617
2017-10-23 59.82 60.54 59.44 59.46 152,238
2017-10-20 59.08 60.25 59.08 59.91 214,457
2017-10-19 56.80 58.57 56.16 58.57 169,881
2017-10-18 57.42 57.52 57.14 57.31 109,322
2017-10-17 57.07 57.59 57.07 57.09 96,784
2017-10-16 58.57 58.57 57.01 57.155 119,664
2017-10-13 58.42 58.51 58.01 58.32 140,470
2017-10-12 57.07 57.66 56.66 57.32 122,546
2017-10-11 55.79 57.44 55.79 57.35 232,012
2017-10-10 55.60 55.75 55.19 55.35 81,019
2017-10-09 56.01 56.01 54.94 55.37 63,066

» More Nucor Stock Price History

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