Nucor Corporation (NUE)
118.30
-3.65 (-2.99%)
At close: Mar 31, 2025, 12:59 PM
Nucor Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 127.49 | 127.93 | 121.86 | 121.95 | -5.52 | -4.33% | 2,733,086 |
| Mar 27, 2025 | 126.00 | 128.86 | 124.89 | 127.47 | 0.17 | 0.13% | 2,156,273 |
| Mar 26, 2025 | 126.89 | 129.11 | 126.58 | 127.30 | -0.26 | -0.20% | 2,340,205 |
| Mar 25, 2025 | 127.28 | 128.77 | 126.62 | 127.56 | 0.16 | 0.13% | 2,662,039 |
| Mar 24, 2025 | 127.00 | 129.43 | 125.50 | 127.40 | 5.39 | 4.42% | 4,234,146 |
| Mar 21, 2025 | 125.24 | 126.58 | 119.57 | 122.01 | -7.49 | -5.78% | 10,007,400 |
| Mar 20, 2025 | 129.50 | 130.67 | 128.38 | 129.50 | -1.55 | -1.18% | 2,799,400 |
| Mar 19, 2025 | 130.34 | 131.52 | 129.11 | 131.05 | 1.24 | 0.96% | 1,861,121 |
| Mar 18, 2025 | 130.00 | 130.49 | 128.45 | 129.81 | 0.31 | 0.24% | 2,168,100 |
| Mar 17, 2025 | 130.48 | 130.96 | 127.60 | 129.50 | -2.59 | -1.96% | 3,702,726 |
| Mar 14, 2025 | 131.88 | 133.09 | 130.49 | 132.09 | 2.53 | 1.95% | 2,111,446 |
| Mar 13, 2025 | 130.64 | 133.82 | 129.14 | 129.56 | -1.30 | -0.99% | 1,969,695 |
| Mar 12, 2025 | 129.52 | 132.88 | 128.61 | 130.86 | 0.96 | 0.74% | 2,154,747 |
| Mar 11, 2025 | 126.70 | 131.96 | 126.13 | 129.90 | 3.20 | 2.53% | 3,149,300 |
| Mar 10, 2025 | 130.58 | 132.10 | 125.72 | 126.70 | -7.02 | -5.25% | 3,432,903 |
| Mar 7, 2025 | 132.79 | 135.38 | 131.53 | 133.72 | 1.73 | 1.31% | 3,383,948 |
| Mar 6, 2025 | 131.48 | 133.44 | 129.49 | 131.99 | -0.50 | -0.38% | 2,668,100 |
| Mar 5, 2025 | 131.08 | 133.38 | 130.03 | 132.49 | 2.98 | 2.30% | 2,787,368 |
| Mar 4, 2025 | 132.02 | 132.64 | 126.43 | 129.51 | -4.56 | -3.40% | 4,662,277 |
| Mar 3, 2025 | 139.66 | 140.12 | 131.99 | 134.07 | -3.40 | -2.47% | 3,209,200 |
| Feb 28, 2025 | 135.20 | 137.57 | 134.05 | 137.47 | 2.66 | 1.97% | 3,848,225 |
| Feb 27, 2025 | 135.04 | 137.09 | 134.24 | 134.81 | 0.24 | 0.18% | 1,439,100 |
| Feb 26, 2025 | 137.56 | 139.41 | 133.60 | 134.57 | -1.51 | -1.11% | 1,773,339 |
| Feb 25, 2025 | 136.18 | 136.79 | 133.42 | 136.08 | -0.10 | -0.07% | 2,067,076 |
| Feb 24, 2025 | 135.31 | 137.17 | 133.81 | 136.18 | 0.95 | 0.70% | 1,742,241 |
| Feb 21, 2025 | 140.71 | 141.39 | 134.92 | 135.23 | -4.72 | -3.37% | 2,277,617 |
| Feb 20, 2025 | 140.25 | 142.60 | 139.18 | 139.95 | 0.18 | 0.13% | 1,895,809 |
| Feb 19, 2025 | 139.13 | 142.07 | 138.39 | 139.77 | -2.75 | -1.93% | 2,372,039 |
| Feb 18, 2025 | 140.00 | 143.06 | 138.22 | 142.52 | 4.75 | 3.45% | 3,061,009 |
| Feb 14, 2025 | 136.22 | 137.93 | 135.28 | 137.77 | 2.22 | 1.64% | 2,108,906 |
| Feb 13, 2025 | 133.52 | 135.93 | 132.41 | 135.55 | 2.00 | 1.50% | 2,423,400 |
| Feb 12, 2025 | 136.39 | 137.48 | 133.46 | 133.55 | -4.56 | -3.30% | 2,827,202 |
| Feb 11, 2025 | 139.36 | 141.50 | 137.26 | 138.11 | 0.58 | 0.42% | 4,278,800 |
| Feb 10, 2025 | 136.80 | 140.82 | 136.37 | 137.53 | 7.27 | 5.58% | 5,613,109 |
| Feb 7, 2025 | 133.90 | 135.73 | 130.07 | 130.26 | -2.94 | -2.21% | 3,571,400 |
| Feb 6, 2025 | 134.96 | 136.08 | 132.33 | 133.20 | -0.02 | -0.02% | 2,891,477 |
| Feb 5, 2025 | 131.19 | 133.42 | 130.75 | 133.22 | 2.40 | 1.83% | 2,669,200 |
| Feb 4, 2025 | 129.00 | 131.23 | 128.07 | 130.82 | -0.48 | -0.37% | 3,320,667 |
| Feb 3, 2025 | 130.19 | 133.43 | 126.23 | 131.30 | 2.87 | 2.23% | 5,054,100 |
| Jan 31, 2025 | 128.32 | 131.46 | 126.66 | 128.43 | -0.25 | -0.19% | 4,012,638 |
| Jan 30, 2025 | 128.00 | 128.85 | 126.70 | 128.68 | 1.81 | 1.43% | 3,125,329 |
| Jan 29, 2025 | 126.75 | 128.78 | 125.76 | 126.87 | 0.32 | 0.25% | 2,739,129 |
| Jan 28, 2025 | 121.97 | 127.79 | 119.30 | 126.55 | 4.58 | 3.76% | 4,913,300 |
| Jan 27, 2025 | 122.69 | 123.27 | 121.16 | 121.97 | -0.20 | -0.16% | 3,103,900 |
| Jan 24, 2025 | 124.00 | 124.54 | 121.36 | 122.17 | 0.11 | 0.09% | 2,400,302 |
| Jan 23, 2025 | 122.08 | 124.39 | 121.82 | 122.06 | -0.03 | -0.02% | 3,000,293 |
| Jan 22, 2025 | 124.74 | 125.83 | 121.66 | 122.09 | -2.98 | -2.38% | 2,739,964 |
| Jan 21, 2025 | 126.50 | 127.74 | 124.11 | 125.07 | 0.54 | 0.43% | 2,220,400 |
| Jan 17, 2025 | 124.27 | 126.14 | 123.81 | 124.53 | 1.17 | 0.95% | 1,858,500 |
| Jan 16, 2025 | 123.90 | 124.20 | 122.73 | 123.36 | 0.28 | 0.23% | 1,189,261 |