Nucor Corp (NUE) Historical Stock Data
178.60 ↓13.03 (-6.80%)
As of April 23, 2024, 11:20am EST.
Historical Data
In the past 30 trading days, NUE is down -0.14% a day on average. There have been 12 days where Nucor Corp closed green and 18 days where NUE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 190.98 | 191.63 | ↑$0.65 (0.34%) | 188.47 | 193.61 | 1.61M |
| 2024-04-19 | 191.10 | 191.36 | ↑$0.26 (0.14%) | 189.13 | 191.82 | 1.62M |
| 2024-04-18 | 194.16 | 190.77 | ↓$3.39 (-1.75%) | 188.95 | 194.16 | 1.05M |
| 2024-04-17 | 194.32 | 192.78 | ↓$1.54 (-0.79%) | 191.62 | 195.96 | 1.15M |
| 2024-04-16 | 191.25 | 192.11 | ↑$0.86 (0.45%) | 189.33 | 193.26 | 1.14M |
| 2024-04-15 | 197.10 | 194.01 | ↓$3.09 (-1.57%) | 192.75 | 197.79 | 855.01K |
| 2024-04-12 | 197.24 | 194.53 | ↓$2.71 (-1.37%) | 193.02 | 198.99 | 1.19M |
| 2024-04-11 | 198.48 | 197.34 | ↓$1.14 (-0.57%) | 196.59 | 199.15 | 781.34K |
| 2024-04-10 | 199.05 | 198.18 | ↓$0.87 (-0.44%) | 195.48 | 199.05 | 806.25K |
| 2024-04-09 | 202.44 | 199.88 | ↓$2.56 (-1.26%) | 197.12 | 203.00 | 0.91M |
| 2024-04-08 | 202.08 | 200.88 | ↓$1.20 (-0.59%) | 199.72 | 202.45 | 0.91M |
| 2024-04-05 | 198.73 | 200.97 | ↑$2.24 (1.13%) | 197.96 | 201.47 | 563.71K |
| 2024-04-04 | 201.10 | 199.10 | ↓$2.00 (-0.99%) | 198.28 | 202.42 | 819.93K |
| 2024-04-03 | 198.68 | 200.15 | ↑$1.47 (0.74%) | 197.31 | 202.89 | 1.31M |
| 2024-04-02 | 199.85 | 198.37 | ↓$1.48 (-0.74%) | 196.28 | 199.96 | 1.01M |
| 2024-04-01 | 199.72 | 200.00 | ↑$0.28 (0.14%) | 197.89 | 201.52 | 0.91M |
| 2024-03-28 | 198.70 | 197.90 | ↓$0.80 (-0.40%) | 196.50 | 199.00 | 1.05M |
| 2024-03-27 | 195.00 | 198.56 | ↑$3.56 (1.83%) | 194.58 | 198.63 | 858.99K |
| 2024-03-26 | 195.66 | 194.06 | ↓$1.60 (-0.82%) | 193.82 | 196.88 | 1.02M |
| 2024-03-25 | 195.74 | 195.48 | ↓$0.26 (-0.13%) | 195.25 | 198.61 | 0.95M |
| 2024-03-22 | 196.94 | 194.44 | ↓$2.50 (-1.27%) | 194.21 | 197.98 | 873.32K |
| 2024-03-21 | 195.00 | 196.38 | ↑$1.38 (0.71%) | 193.22 | 197.23 | 1.59M |
| 2024-03-20 | 190.93 | 193.50 | ↑$2.57 (1.35%) | 189.78 | 194.65 | 1.09M |
| 2024-03-19 | 190.26 | 190.95 | ↑$0.69 (0.36%) | 189.27 | 192.24 | 1.09M |
| 2024-03-18 | 189.87 | 189.80 | ↓$0.07 (-0.04%) | 188.29 | 191.93 | 1.08M |
| 2024-03-15 | 182.20 | 188.48 | ↑$6.28 (3.45%) | 180.90 | 188.93 | 3.37M |
| 2024-03-14 | 183.13 | 182.09 | ↓$1.04 (-0.57%) | 180.53 | 184.16 | 1.49M |
| 2024-03-13 | 184.45 | 184.10 | ↓$0.35 (-0.19%) | 181.68 | 185.64 | 1.83M |
| 2024-03-12 | 185.93 | 182.89 | ↓$3.04 (-1.64%) | 181.70 | 186.27 | 1.07M |
| 2024-03-11 | 184.28 | 184.82 | ↑$0.54 (0.29%) | 180.60 | 185.22 | 1.17M |
Create an account or log in to view more rows.
$NUE see you on the moon
$NUE im in.
$NUE Chill out and chill some more. It's all temporary.
$NUE Bears always win...
Bulls have to be forever bagholders....
$NUE Algorithms are playing games
$NUE buy and hold and get rewarded
$NUE Take it Bears !
$NUE finally a pullback
$NUE called it
$NUE rocket fuel tanks are full. Gonna shoot to the stars