Nucor Corp (NUE) Historical Stock Data
162.54 ↓2.17 (-1.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NUE is up 0.61% a day on average. There have been 19 days where Nucor Corp closed green and 11 days where NUE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 164.00 | 162.54 | ↓$1.46 (-0.89%) | 160.54 | 164.71 | 1.09M |
| 2025-12-03 | 161.14 | 164.71 | ↑$3.57 (2.22%) | 160.72 | 166.27 | 2.19M |
| 2025-12-02 | 161.62 | 161.09 | ↓$0.53 (-0.33%) | 160.18 | 161.94 | 762.12K |
| 2025-12-01 | 158.73 | 160.70 | ↑$1.97 (1.24%) | 158.65 | 162.22 | 1.10M |
| 2025-11-28 | 159.45 | 159.49 | ↑$0.04 (0.03%) | 158.63 | 159.95 | 604.46K |
| 2025-11-26 | 156.25 | 159.13 | ↑$2.88 (1.84%) | 155.98 | 159.42 | 785.78K |
| 2025-11-25 | 154.50 | 156.25 | ↑$1.75 (1.13%) | 153.63 | 157.84 | 890.98K |
| 2025-11-24 | 151.72 | 153.65 | ↑$1.93 (1.27%) | 150.86 | 153.93 | 0.93M |
| 2025-11-21 | 147.00 | 152.35 | ↑$5.35 (3.64%) | 146.00 | 152.67 | 1.14M |
| 2025-11-20 | 149.84 | 147.20 | ↓$2.64 (-1.76%) | 147.17 | 153.54 | 1.14M |
| 2025-11-19 | 149.17 | 148.58 | ↓$0.59 (-0.40%) | 147.02 | 150.24 | 765.51K |
| 2025-11-18 | 147.61 | 148.51 | ↑$0.90 (0.61%) | 146.52 | 150.62 | 1.08M |
| 2025-11-17 | 147.01 | 148.67 | ↑$1.66 (1.13%) | 146.10 | 151.19 | 1.38M |
| 2025-11-14 | 145.13 | 147.78 | ↑$2.65 (1.83%) | 143.41 | 150.62 | 1.16M |
| 2025-11-13 | 149.01 | 145.81 | ↓$3.20 (-2.15%) | 144.14 | 149.96 | 1.49M |
| 2025-11-12 | 145.00 | 148.38 | ↑$3.38 (2.33%) | 145.00 | 150.33 | 1.58M |
| 2025-11-11 | 143.00 | 144.04 | ↑$1.04 (0.73%) | 141.33 | 144.72 | 653.65K |
| 2025-11-10 | 144.78 | 142.66 | ↓$2.12 (-1.46%) | 140.93 | 144.98 | 1.40M |
| 2025-11-07 | 144.30 | 144.31 | ↑$0.01 (0.01%) | 142.05 | 144.73 | 1.13M |
| 2025-11-06 | 145.77 | 144.66 | ↓$1.11 (-0.76%) | 144.52 | 147.35 | 849.19K |
| 2025-11-05 | 144.00 | 145.25 | ↑$1.25 (0.87%) | 142.68 | 146.64 | 1.46M |
| 2025-11-04 | 145.40 | 144.29 | ↓$1.11 (-0.76%) | 143.85 | 146.71 | 1.10M |
| 2025-11-03 | 149.51 | 148.12 | ↓$1.39 (-0.93%) | 144.78 | 150.00 | 1.20M |
| 2025-10-31 | 149.50 | 150.05 | ↑$0.55 (0.37%) | 147.85 | 151.99 | 1.42M |
| 2025-10-30 | 151.29 | 149.74 | ↓$1.55 (-1.02%) | 149.43 | 153.43 | 1.76M |
| 2025-10-29 | 152.20 | 154.43 | ↑$2.23 (1.47%) | 151.16 | 155.83 | 1.98M |
| 2025-10-28 | 146.22 | 151.99 | ↑$5.77 (3.95%) | 145.69 | 154.78 | 3.40M |
| 2025-10-27 | 140.22 | 144.16 | ↑$3.94 (2.81%) | 139.23 | 144.83 | 2.73M |
| 2025-10-24 | 138.90 | 138.70 | ↓$0.20 (-0.14%) | 138.34 | 140.77 | 1.13M |
| 2025-10-23 | 136.65 | 138.45 | ↑$1.80 (1.32%) | 135.59 | 139.05 | 0.98M |
Create an account or log in to view more rows.
$NUE omg this is bullshit
$NUE the end is near
$NUE Bears always win...
Bulls have to be forever bagholders....
$NUE go to the bathroom
come back to green! I like it!
$NUE another bear trap
$NUE gap it slap it ask it !
$NUE The United States stock market is going to crash.
$NUE unstoppable up wow
$NUE it's just a matter of time and patience...
$NUE green shoots