TipRanks
Go Ultimate55% OFF

Nucor (NUO) Historical Prices

DE:NUO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026242.60256.70242.60255.30255.30+4.98%1305.10
Oct 30, 2026246.00246.00243.20243.20243.20-0.53%00.00
Oct 29, 2026241.90244.50241.90244.50244.50+0.53%00.00
Oct 28, 2026248.50248.50239.00243.20243.20-1.70%240.94
Oct 27, 2026231.30247.40231.20247.40247.40+7.10%00.00
Oct 26, 2026233.50233.50231.00231.00231.00-1.83%00.00
Oct 23, 2026229.50235.30229.50235.30235.30+3.02%00.00
Oct 22, 2026233.10234.40225.70228.40228.40-2.18%20.08
Oct 21, 2026233.00233.50232.80233.50233.50+0.86%00.00
Oct 20, 2026230.80231.50230.40231.50231.50-0.86%301.14
Oct 19, 2026229.40233.50229.40233.50233.50+0.43%00.00
Oct 16, 2026226.80233.30226.50232.50232.50+2.79%341.29
Oct 15, 2026229.60229.60226.20226.20226.20-1.44%20.08
Oct 14, 2026226.60229.50226.60229.50229.50+1.95%100.38
Oct 13, 2026225.40225.40225.10225.10225.10-0.84%00.00
Oct 12, 2026223.00227.00223.00227.00227.00+0.93%00.00
Oct 09, 2026219.20224.90219.20224.90224.90+2.13%100.38
Oct 08, 2026219.10220.30219.10220.20220.20-0.14%00.00
Oct 07, 2026225.10225.10220.50220.50220.50-0.94%60.23
Oct 06, 2026224.80224.80221.30222.60222.60+0.59%60136.16
Oct 05, 2026214.60221.30214.60221.30221.30+3.65%30.18
Oct 02, 2026208.90213.50208.90213.50213.50+3.94%00.00
Oct 01, 2026209.20209.20204.60205.40205.40-1.25%10.06
Sep 30, 2026208.60208.60208.00208.00208.00-2.94%00.00
Sep 29, 2026214.80214.80214.80214.80214.31-0.19%00.00
Sep 28, 2026214.30215.40214.30215.20214.71-0.32%30.17
Sep 25, 2026218.70218.70214.90215.90215.40-1.19%40.19
Sep 24, 2026217.80219.30216.60218.50218.00+0.14%10.05
Sep 23, 2026214.80218.20214.40218.20217.70+2.63%331.59
Sep 22, 2026211.20212.60211.20212.60212.11-0.47%10.05
Sep 21, 2026217.50217.50213.60213.60213.11-1.97%40.18
Sep 18, 2026226.20226.20217.90217.90217.40-6.36%492.21
Sep 17, 2026228.90232.70228.90232.70232.17+1.26%00.00
Sep 16, 2026224.70229.80224.20229.80229.27+2.73%00.00
Sep 15, 2026221.10223.70220.30223.70223.19+1.08%80.34
Sep 14, 2026224.70224.70219.70221.30220.79+0.55%220.95
Sep 11, 2026220.50220.50219.00220.10219.59+0.09%80.33
Sep 10, 2026222.80222.80219.90219.90219.40-1.92%150.57
Sep 09, 2026220.40224.20220.40224.20223.69+1.86%301.16
Sep 08, 2026222.60224.00220.10220.10219.59-1.48%00.00
Sep 07, 2026223.40223.40223.40223.40222.89-0.36%00.00
Sep 04, 2026224.20224.20224.20224.20223.69-0.27%00.00
Sep 03, 2026224.80224.80224.80224.80224.28+4.36%00.00
Sep 02, 2026215.40215.40215.40215.40214.91-0.37%00.00
Sep 01, 2026216.20216.20216.20216.20215.70+0.14%00.00
Aug 31, 2026219.40219.40215.90215.90215.40+0.23%110.42
Aug 28, 2026215.60215.60214.50215.40214.91-0.28%20.08
Aug 27, 2026216.00216.00216.00216.00215.50-0.51%00.00
Aug 26, 2026214.30217.10214.30217.10216.60+3.09%511.94
Aug 25, 2026210.60210.60210.60210.60210.12-1.13%00.00