Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,311.79 +1,084.95 (+1.72%) CMC Crypto 200
1,380.48 +67.86 (+5.17%)
Nucor Corporation (NUE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 191.10 | 191.79 | 189.13 | 190.71 | 190.71 | 609,170 |
| 18 Apr 2024 | 194.16 | 194.16 | 188.95 | 190.77 | 190.77 | 1,051,900 |
| 17 Apr 2024 | 194.32 | 195.96 | 191.62 | 192.78 | 192.78 | 1,152,500 |
| 16 Apr 2024 | 191.25 | 193.26 | 189.33 | 192.11 | 192.11 | 1,142,900 |
| 15 Apr 2024 | 197.10 | 197.79 | 192.75 | 194.01 | 194.01 | 855,100 |
| 12 Apr 2024 | 197.24 | 198.99 | 193.02 | 194.53 | 194.53 | 1,186,200 |
| 11 Apr 2024 | 198.48 | 199.15 | 196.59 | 197.34 | 197.34 | 781,900 |
| 10 Apr 2024 | 199.05 | 199.05 | 195.48 | 198.18 | 198.18 | 806,200 |
| 09 Apr 2024 | 202.44 | 203.00 | 197.12 | 199.88 | 199.88 | 908,600 |
| 08 Apr 2024 | 202.08 | 202.45 | 199.72 | 200.88 | 200.88 | 912,500 |
| 05 Apr 2024 | 198.73 | 201.47 | 197.96 | 200.97 | 200.97 | 563,600 |
| 04 Apr 2024 | 201.10 | 202.42 | 198.28 | 199.10 | 199.10 | 819,900 |
| 03 Apr 2024 | 198.68 | 202.89 | 197.31 | 200.15 | 200.15 | 1,308,600 |
| 02 Apr 2024 | 199.85 | 199.96 | 196.28 | 198.37 | 198.37 | 1,012,000 |
| 01 Apr 2024 | 199.72 | 201.52 | 197.89 | 200.00 | 200.00 | 907,300 |
| 28 Mar 2024 | 198.70 | 199.00 | 196.50 | 197.90 | 197.90 | 1,051,900 |
| 27 Mar 2024 | 195.00 | 198.63 | 194.58 | 198.56 | 198.56 | 859,000 |
| 27 Mar 2024 | 0.54 Dividend | |||||
| 26 Mar 2024 | 195.66 | 196.88 | 193.82 | 194.06 | 193.52 | 1,015,600 |
| 25 Mar 2024 | 195.74 | 198.61 | 195.25 | 195.48 | 194.94 | 951,100 |
| 22 Mar 2024 | 196.94 | 197.98 | 194.21 | 194.44 | 193.90 | 873,300 |
| 21 Mar 2024 | 195.00 | 197.23 | 193.22 | 196.38 | 195.83 | 1,591,500 |
| 20 Mar 2024 | 190.93 | 194.65 | 189.78 | 193.50 | 192.96 | 1,090,200 |
| 19 Mar 2024 | 190.26 | 192.24 | 189.27 | 190.95 | 190.42 | 1,094,800 |
| 18 Mar 2024 | 189.87 | 191.93 | 188.29 | 189.80 | 189.27 | 1,083,000 |
| 15 Mar 2024 | 182.20 | 188.93 | 180.90 | 188.48 | 187.96 | 3,369,300 |
| 14 Mar 2024 | 183.13 | 184.16 | 180.53 | 182.09 | 181.58 | 1,487,500 |
| 13 Mar 2024 | 184.45 | 185.64 | 181.68 | 184.10 | 183.59 | 1,825,500 |
| 12 Mar 2024 | 185.93 | 186.27 | 181.70 | 182.89 | 182.38 | 1,073,400 |
| 11 Mar 2024 | 184.28 | 185.22 | 180.60 | 184.82 | 184.31 | 1,169,900 |
| 08 Mar 2024 | 187.32 | 189.84 | 185.24 | 185.82 | 185.30 | 1,210,600 |
| 07 Mar 2024 | 186.35 | 188.95 | 185.61 | 186.41 | 185.89 | 945,400 |
| 06 Mar 2024 | 186.18 | 187.93 | 184.44 | 184.65 | 184.14 | 1,038,200 |
| 05 Mar 2024 | 185.60 | 186.71 | 183.10 | 184.80 | 184.29 | 1,348,000 |
| 04 Mar 2024 | 191.00 | 192.76 | 186.34 | 187.16 | 186.64 | 1,306,500 |
| 01 Mar 2024 | 192.44 | 195.00 | 189.11 | 190.70 | 190.17 | 1,420,100 |
| 29 Feb 2024 | 192.63 | 193.31 | 191.15 | 192.30 | 191.76 | 1,998,500 |
| 28 Feb 2024 | 191.68 | 193.88 | 191.00 | 192.19 | 191.66 | 963,300 |
| 27 Feb 2024 | 192.02 | 193.91 | 191.23 | 193.12 | 192.58 | 1,234,000 |
| 26 Feb 2024 | 189.45 | 192.86 | 189.25 | 191.59 | 191.06 | 1,298,100 |
| 23 Feb 2024 | 187.16 | 190.85 | 186.20 | 189.99 | 189.46 | 1,095,600 |
| 22 Feb 2024 | 184.67 | 188.00 | 184.67 | 186.65 | 186.13 | 1,259,300 |
| 21 Feb 2024 | 183.99 | 184.56 | 182.81 | 184.36 | 183.85 | 885,400 |
| 20 Feb 2024 | 183.62 | 185.24 | 182.68 | 183.99 | 183.48 | 1,421,600 |
| 16 Feb 2024 | 186.81 | 189.58 | 184.63 | 185.58 | 185.06 | 1,908,000 |
| 15 Feb 2024 | 181.42 | 187.00 | 180.77 | 186.36 | 185.84 | 1,194,000 |
| 14 Feb 2024 | 180.23 | 182.71 | 179.69 | 181.06 | 180.56 | 1,357,900 |
| 13 Feb 2024 | 183.46 | 183.71 | 178.22 | 179.48 | 178.98 | 1,530,700 |
| 12 Feb 2024 | 186.60 | 187.99 | 185.58 | 186.10 | 185.58 | 1,171,800 |
| 09 Feb 2024 | 186.56 | 187.10 | 185.16 | 186.54 | 186.02 | 1,198,700 |
| 08 Feb 2024 | 185.92 | 187.39 | 184.56 | 186.29 | 185.77 | 1,003,900 |
| 07 Feb 2024 | 182.35 | 187.82 | 182.35 | 186.21 | 185.69 | 1,663,700 |
| 06 Feb 2024 | 182.23 | 183.32 | 181.07 | 181.35 | 180.85 | 1,264,900 |
| 05 Feb 2024 | 182.12 | 183.24 | 181.23 | 182.31 | 181.80 | 1,508,800 |
| 02 Feb 2024 | 185.60 | 185.60 | 182.83 | 183.39 | 182.88 | 2,097,100 |
| 01 Feb 2024 | 187.94 | 189.87 | 185.21 | 185.62 | 185.10 | 2,250,100 |
| 31 Jan 2024 | 188.90 | 190.96 | 186.56 | 186.93 | 186.41 | 3,037,400 |
| 30 Jan 2024 | 178.00 | 190.74 | 176.88 | 188.90 | 188.37 | 3,647,800 |
| 29 Jan 2024 | 175.50 | 177.09 | 173.13 | 176.64 | 176.15 | 2,203,700 |
| 26 Jan 2024 | 175.20 | 177.24 | 174.12 | 175.10 | 174.61 | 1,370,600 |
| 25 Jan 2024 | 173.97 | 175.63 | 172.59 | 174.70 | 174.21 | 1,624,200 |
| 24 Jan 2024 | 172.80 | 173.73 | 171.30 | 172.63 | 172.15 | 1,379,600 |
| 23 Jan 2024 | 172.07 | 174.32 | 171.71 | 171.74 | 171.26 | 1,479,600 |
| 22 Jan 2024 | 166.07 | 170.77 | 166.04 | 170.44 | 169.97 | 1,642,900 |
| 19 Jan 2024 | 166.38 | 168.21 | 165.29 | 166.79 | 166.33 | 1,219,500 |
| 18 Jan 2024 | 170.46 | 170.79 | 165.91 | 166.40 | 165.94 | 2,470,000 |
| 17 Jan 2024 | 169.34 | 171.68 | 168.57 | 169.05 | 168.58 | 1,632,700 |
| 16 Jan 2024 | 168.89 | 171.09 | 167.60 | 170.80 | 170.32 | 1,534,700 |
| 12 Jan 2024 | 168.43 | 170.23 | 167.52 | 168.89 | 168.42 | 774,100 |
| 11 Jan 2024 | 168.86 | 169.63 | 166.68 | 168.19 | 167.72 | 824,000 |
| 10 Jan 2024 | 167.11 | 169.12 | 166.68 | 168.86 | 168.39 | 1,203,300 |
| 09 Jan 2024 | 171.20 | 171.88 | 166.93 | 167.11 | 166.64 | 2,199,000 |
| 08 Jan 2024 | 170.07 | 172.88 | 167.28 | 172.75 | 172.27 | 1,274,700 |
| 05 Jan 2024 | 171.44 | 172.62 | 169.87 | 170.57 | 170.10 | 1,489,800 |
| 04 Jan 2024 | 176.53 | 177.62 | 171.94 | 172.07 | 171.59 | 1,809,100 |
| 03 Jan 2024 | 173.00 | 178.04 | 172.44 | 176.57 | 176.08 | 1,624,200 |
| 02 Jan 2024 | 173.69 | 176.53 | 173.34 | 175.43 | 174.94 | 1,208,000 |
| 29 Dec 2023 | 175.00 | 175.43 | 173.52 | 174.04 | 173.56 | 903,600 |
| 28 Dec 2023 | 176.52 | 177.18 | 174.94 | 175.19 | 174.70 | 1,002,300 |
| 28 Dec 2023 | 0.54 Dividend | |||||
| 27 Dec 2023 | 178.12 | 178.86 | 177.28 | 177.87 | 176.84 | 855,800 |
| 26 Dec 2023 | 178.07 | 179.17 | 177.76 | 178.25 | 177.21 | 477,000 |
| 22 Dec 2023 | 177.00 | 178.91 | 176.98 | 178.06 | 177.03 | 927,400 |
| 21 Dec 2023 | 177.45 | 178.18 | 176.00 | 176.62 | 175.59 | 955,900 |
| 20 Dec 2023 | 176.83 | 179.29 | 175.66 | 175.69 | 174.67 | 1,543,500 |
| 19 Dec 2023 | 174.78 | 178.16 | 173.22 | 177.86 | 176.83 | 1,718,200 |
| 18 Dec 2023 | 175.72 | 178.17 | 173.54 | 174.22 | 173.21 | 1,994,800 |
| 15 Dec 2023 | 171.34 | 175.53 | 169.50 | 172.82 | 171.82 | 3,915,600 |
| 14 Dec 2023 | 164.60 | 171.23 | 162.94 | 170.85 | 169.86 | 2,399,500 |
| 13 Dec 2023 | 163.76 | 167.69 | 161.91 | 166.72 | 165.75 | 1,469,800 |
| 12 Dec 2023 | 165.03 | 166.33 | 162.34 | 163.76 | 162.81 | 1,063,300 |
| 11 Dec 2023 | 160.58 | 164.78 | 159.02 | 164.58 | 163.62 | 1,321,300 |
| 08 Dec 2023 | 162.61 | 165.06 | 161.85 | 162.09 | 161.15 | 928,500 |
| 07 Dec 2023 | 162.82 | 164.25 | 161.51 | 163.22 | 162.27 | 1,228,100 |
| 06 Dec 2023 | 165.12 | 166.85 | 162.00 | 162.24 | 161.30 | 1,532,000 |
| 05 Dec 2023 | 166.83 | 166.83 | 163.54 | 165.76 | 164.80 | 1,476,700 |
| 04 Dec 2023 | 169.00 | 170.30 | 167.33 | 167.40 | 166.43 | 1,580,600 |
| 01 Dec 2023 | 171.47 | 172.81 | 169.77 | 170.41 | 169.42 | 2,038,800 |
| 30 Nov 2023 | 164.65 | 170.78 | 164.18 | 169.97 | 168.98 | 5,483,700 |
| 29 Nov 2023 | 161.55 | 163.86 | 161.13 | 163.78 | 162.83 | 1,252,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.