Nucor Corp (NUE) Historical Stock Data
148.24 ↓1.06 (-0.71%)
As of Market Close on March 28th, 2023.
Historical Data
In the past 30 trading days, NUE is down -0.26% a day on average. There have been 14 days where Nucor Corp closed green and 16 days where NUE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 148.94 | 148.24 | ↓$0.70 (-0.47%) | 147.70 | 150.24 | 0.95M |
| 2023-03-27 | 150.92 | 149.30 | ↓$1.62 (-1.07%) | 147.96 | 151.48 | 1.35M |
| 2023-03-24 | 145.61 | 148.65 | ↑$3.04 (2.09%) | 144.23 | 149.87 | 1.49M |
| 2023-03-23 | 148.99 | 148.00 | ↓$0.99 (-0.66%) | 146.60 | 152.85 | 1.61M |
| 2023-03-22 | 151.62 | 147.55 | ↓$4.07 (-2.68%) | 147.53 | 152.54 | 1.41M |
| 2023-03-21 | 151.03 | 152.10 | ↑$1.07 (0.71%) | 150.17 | 153.98 | 1.76M |
| 2023-03-20 | 146.61 | 147.87 | ↑$1.26 (0.86%) | 144.61 | 149.91 | 1.94M |
| 2023-03-17 | 146.50 | 144.12 | ↓$2.38 (-1.62%) | 142.85 | 146.62 | 5.40M |
| 2023-03-16 | 140.00 | 145.42 | ↑$5.42 (3.87%) | 139.06 | 145.98 | 2.85M |
| 2023-03-15 | 151.30 | 144.81 | ↓$6.49 (-4.29%) | 142.16 | 152.21 | 3.19M |
| 2023-03-14 | 158.76 | 156.24 | ↓$2.52 (-1.59%) | 154.26 | 159.43 | 1.56M |
| 2023-03-13 | 155.15 | 155.43 | ↑$0.28 (0.18%) | 151.80 | 158.29 | 1.96M |
| 2023-03-10 | 168.27 | 158.88 | ↓$9.39 (-5.58%) | 157.17 | 168.37 | 2.47M |
| 2023-03-09 | 173.09 | 167.85 | ↓$5.24 (-3.03%) | 167.46 | 175.30 | 1.32M |
| 2023-03-08 | 171.14 | 173.29 | ↑$2.15 (1.26%) | 170.31 | 173.50 | 1.12M |
| 2023-03-07 | 174.49 | 171.21 | ↓$3.28 (-1.88%) | 171.03 | 175.66 | 1.32M |
| 2023-03-06 | 176.26 | 175.54 | ↓$0.72 (-0.41%) | 174.02 | 177.57 | 1.84M |
| 2023-03-03 | 177.29 | 178.37 | ↑$1.08 (0.61%) | 175.88 | 178.90 | 2.06M |
| 2023-03-02 | 170.52 | 175.78 | ↑$5.26 (3.08%) | 169.50 | 175.86 | 1.41M |
| 2023-03-01 | 170.45 | 170.74 | ↑$0.29 (0.17%) | 169.13 | 172.79 | 1.77M |
| 2023-02-28 | 164.70 | 167.44 | ↑$2.74 (1.66%) | 163.51 | 170.05 | 2.33M |
| 2023-02-27 | 165.04 | 164.28 | ↓$0.76 (-0.46%) | 163.55 | 166.07 | 1.27M |
| 2023-02-24 | 160.25 | 162.53 | ↑$2.28 (1.42%) | 158.65 | 162.58 | 1.32M |
| 2023-02-23 | 164.58 | 163.29 | ↓$1.29 (-0.78%) | 160.13 | 164.98 | 1.14M |
| 2023-02-22 | 163.54 | 163.47 | ↓$0.07 (-0.04%) | 162.75 | 166.03 | 1.41M |
| 2023-02-21 | 167.83 | 163.54 | ↓$4.29 (-2.56%) | 162.79 | 171.00 | 1.17M |
| 2023-02-17 | 169.48 | 168.07 | ↓$1.41 (-0.83%) | 167.18 | 169.84 | 1.23M |
| 2023-02-16 | 168.75 | 169.82 | ↑$1.07 (0.63%) | 168.30 | 173.12 | 1.37M |
| 2023-02-15 | 168.94 | 170.08 | ↑$1.14 (0.67%) | 166.47 | 170.16 | 1.35M |
| 2023-02-14 | 166.34 | 171.26 | ↑$4.92 (2.96%) | 166.12 | 172.39 | 1.37M |
Create an account or log in to view more rows.
$NUE COME ON!!! Ugh!
$NUE added more calls on that drop
$NUE just waiting ….
$NUE has just been halted from trading.
$NUE Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$NUE looks good
$NUE I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$NUE yeeeeeee haw
$NUE dont be a POS today
$NUE last chance to load imo