NYSE:CMC | Historical Stock Price | COMMERCIAL METALS Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.36$1.23$4.28$14.84$51.43$178.271980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$0.98$0.99355,200——
1986-12-30$1.02$1.02171,200——
1986-12-29$1.03$1.04166,400——
1986-12-26$1.08$1.0873,600——
1986-12-24$1.05$1.05147,200——
1986-12-23$1.03$1.03812,800——
1986-12-22$1.06$1.06481,600——
1986-12-19$1.05$1.05931,200——
1986-12-18$1.02$1.0233,600——
1986-12-17$1.03$1.03105,600——
1986-12-16$1.03$1.0351,200——
1986-12-15$1.03$1.03222,400——
1986-12-12$1.03$1.03163,200——
1986-12-11$1.04$1.04156,800——
1986-12-10$1.05$1.0512,800——
1986-12-09$1.03$1.03163,200——
1986-12-08$1.02$1.0235,200——
1986-12-05$1.00$1.00227,200——
1986-12-04$0.98$0.981,208,000——
1986-12-03$0.98$0.98132,800——
1986-12-02$0.98$0.98348,800——
1986-12-01$0.96$0.9628,800——
1986-11-28$0.97$0.978,000——
1986-11-26$0.97$0.97203,200——
1986-11-25$0.97$0.9786,400——
1986-11-24$0.95$0.95280,000——
1986-11-21$0.93$0.93883,200——
1986-11-20$0.98$0.98105,600——
1986-11-19$0.96$0.9688,000——
1986-11-18$0.98$0.9884,800——
1986-11-17$0.97$0.97156,800——
1986-11-14$0.96$0.96516,800——
1986-11-13$0.96$0.96657,600——
1986-11-12$0.96$0.9686,400——
1986-11-11$0.96$0.9662,400——
1986-11-10$0.98$0.98569,600——
1986-11-07$0.97$0.9789,600——
1986-11-06$0.98$0.98190,400——
1986-11-05$0.98$0.9841,600——
1986-11-04$0.97$0.97121,600——
1986-11-03$0.97$0.97172,800——
1986-10-31$1.00$1.00313,600——
1986-10-30$1.00$1.00128,000——
1986-10-29$0.99$0.99404,800——
1986-10-28$0.98$0.98254,400——
1986-10-27$1.05$1.0568,800——
1986-10-24$1.05$1.0535,200——
1986-10-23$1.04$1.04320,000——
1986-10-22$1.02$1.02276,800——
1986-10-21$1.00$1.00217,600——
1986-10-20$1.04$1.04257,600——
1986-10-17$1.05$1.05422,400——
1986-10-16$1.07$1.0762,400——
1986-10-15$1.09$1.0956,000——
1986-10-14$1.11$1.11169,600——
1986-10-13$1.10$1.1016,000——
1986-10-10$1.09$1.09547,200——
1986-10-09$1.08$1.08784,000——
1986-10-08$1.08$1.0819,200——
1986-10-07$1.08$1.084,800——
1986-10-06$1.08$1.0822,400——
1986-10-03$1.09$1.0916,000——
1986-10-02$1.09$1.0922,400——
1986-10-01$1.08$1.0870,400——
1986-09-30$1.03$1.03118,400——
1986-09-29$1.02$1.0268,800——
1986-09-26$1.04$1.0420,800——
1986-09-25$1.05$1.051,283,200——
1986-09-24$1.06$1.06208,000——
1986-09-23$1.09$1.0984,800——
1986-09-22$1.08$1.0876,800——
1986-09-19$1.05$1.05209,600——
1986-09-18$1.09$1.09164,800——
1986-09-17$1.08$1.08251,200——
1986-09-16$1.13$1.1325,600——
1986-09-15$1.15$1.15113,600——
1986-09-12$1.16$1.16256,000——
1986-09-11$1.19$1.19300,800——
1986-09-10$1.20$1.20257,600——
1986-09-09$1.23$1.233,200——
1986-09-08$1.24$1.2424,000——
1986-09-05$1.24$1.24281,600——
1986-09-04$1.26$1.26756,800——
1986-09-03$1.26$1.26420,800——
1986-09-02$1.27$1.271,056,000——
1986-08-29$1.30$1.3012,800——
1986-08-28$1.29$1.299,600——
1986-08-27$1.29$1.2956,000——
1986-08-26$1.31$1.31344,000——
1986-08-25$1.27$1.27115,200——
1986-08-22$1.26$1.2620,800——
1986-08-21$1.27$1.27859,200——
1986-08-20$1.27$1.2792,800——
1986-08-19$1.27$1.2775,200——
1986-08-18$1.25$1.2544,800——
1986-08-15$1.27$1.2722,400——
1986-08-14$1.28$1.28188,800——
1986-08-13$1.25$1.25251,200——
1986-08-12$1.23$1.2365,600——
1986-08-11$1.22$1.2238,400——
1986-08-08$1.21$1.216,400——
1986-08-07$1.23$1.2349,600——
1986-08-06$1.21$1.2136,800——
1986-08-05$1.22$1.22678,400——
1986-08-04$1.20$1.2036,800——
1986-08-01$1.19$1.1935,200——
1986-07-31$1.19$1.1962,400——
1986-07-30$1.21$1.2151,200——
1986-07-29$1.19$1.1951,200——
1986-07-28$1.23$1.2325,600——
1986-07-25$1.20$1.2052,800——
1986-07-24$1.19$1.1944,800——
1986-07-23$1.19$1.1965,600——
1986-07-22$1.21$1.2138,400——
1986-07-21$1.18$1.18227,200——
1986-07-18$1.18$1.18651,200——
1986-07-17$1.18$1.18520,000——
1986-07-16$1.17$1.1744,800——
1986-07-15$1.18$1.18270,400——
1986-07-14$1.22$1.2238,400——
1986-07-11$1.23$1.2324,000——
1986-07-10$1.23$1.2372,000——
1986-07-09$1.22$1.22144,000——
1986-07-08$1.22$1.22219,200——
1986-07-07$1.24$1.24164,800——
1986-07-03$1.27$1.2772,000——
1986-07-02$1.30$1.3067,200——
1986-07-01$1.30$1.301,164,800——
1986-06-30$1.27$1.27265,600——
1986-06-27$1.26$1.26147,200——
1986-06-26$1.24$1.24118,400——
1986-06-25$1.25$1.2592,800——
1986-06-24$1.27$1.27337,600——
1986-06-23$1.22$1.2232,000——
1986-06-20$1.22$1.22243,200——
1986-06-19$1.27$1.2773,600——
1986-06-18$1.24$1.24528,000——
1986-06-17$1.23$1.2327,200——
1986-06-16$1.25$1.25260,800——
1986-06-13$1.28$1.281,204,800——
1986-06-12$1.23$1.23436,800——
1986-06-11$1.23$1.23272,000——
1986-06-10$1.22$1.22129,600——
1986-06-09$1.21$1.21236,800——
1986-06-06$1.24$1.241,104,000——
1986-06-05$1.25$1.2560,800——
1986-06-04$1.27$1.2711,200——
1986-06-03$1.27$1.2770,400——
1986-06-02$1.26$1.2681,600——
1986-05-30$1.25$1.2589,600——
1986-05-29$1.25$1.2580,000——
1986-05-28$1.23$1.23150,400——
1986-05-27$1.24$1.2467,200——
1986-05-23$1.23$1.2376,800——
1986-05-22$1.22$1.2299,200——
1986-05-21$1.21$1.2122,400——
1986-05-20$1.23$1.23102,400——
1986-05-19$1.23$1.23132,800——
1986-05-16$1.23$1.23107,200——
1986-05-15$1.26$1.26102,400——
1986-05-14$1.30$1.30163,200——
1986-05-13$1.29$1.29102,400——
1986-05-12$1.30$1.30209,600——
1986-05-09$1.28$1.2819,200——
1986-05-08$1.27$1.2783,200——
1986-05-07$1.30$1.30188,800——
1986-05-06$1.33$1.3336,800——
1986-05-05$1.28$1.2835,200——
1986-05-02$1.24$1.2457,600——
1986-05-01$1.24$1.24411,733——
1986-04-30$1.27$1.27230,400——
1986-04-29$1.32$1.3238,400——
1986-04-28$1.31$1.31149,333——
1986-04-25$1.34$1.34369,067——
1986-04-24$1.32$1.32221,867——
1986-04-23$1.34$1.34128,000——
1986-04-22$1.33$1.33763,733——
1986-04-21$1.34$1.34462,933——
1986-04-18$1.30$1.30260,267——
1986-04-17$1.31$1.31134,400——
1986-04-16$1.31$1.31125,867——
1986-04-15$1.32$1.32128,000——
1986-04-14$1.34$1.34130,133——
1986-04-11$1.33$1.33153,600——
1986-04-10$1.34$1.34311,467——
1986-04-09$1.34$1.34418,133——
1986-04-08$1.32$1.32582,400——
1986-04-07$1.31$1.31522,667——
1986-04-04$1.29$1.29477,867——
1986-04-03$1.35$1.35832,000——
1986-04-02$1.39$1.39637,867——
1986-04-01$1.31$1.31558,933——
1986-03-31$1.27$1.27354,133——
1986-03-27$1.27$1.27386,133——
1986-03-26$1.24$1.24494,933——
1986-03-25$1.27$1.27497,067——
1986-03-24$1.22$1.22102,400——
1986-03-21$1.22$1.22219,733——
1986-03-20$1.21$1.2178,933——
1986-03-19$1.20$1.2053,333——
1986-03-18$1.18$1.18108,800——
1986-03-17$1.17$1.17104,533——
1986-03-14$1.21$1.21102,400——
1986-03-13$1.22$1.22273,067——
1986-03-12$1.22$1.22292,267——
1986-03-11$1.23$1.23110,933——
1986-03-10$1.20$1.20119,467——
1986-03-07$1.20$1.20113,067——
1986-03-06$1.17$1.17113,067——
1986-03-05$1.17$1.17102,400——
1986-03-04$1.20$1.20424,533——
1986-03-03$1.15$1.15401,067——
1986-02-28$1.17$1.17667,733——
1986-02-27$1.13$1.13245,333——
1986-02-26$1.08$1.08147,200——
1986-02-25$1.08$1.08462,933——
1986-02-24$1.07$1.07149,333——
1986-02-21$1.12$1.12174,933——
1986-02-20$1.10$1.10123,733——
1986-02-19$1.10$1.10108,800——
1986-02-18$1.12$1.12281,600——
1986-02-14$1.10$1.10292,267——
1986-02-13$1.07$1.0787,467——
1986-02-12$1.08$1.08172,800——
1986-02-11$1.08$1.08420,267——
1986-02-10$1.07$1.0778,933——
1986-02-07$1.08$1.08162,133——
1986-02-06$1.07$1.07157,867——
1986-02-05$1.07$1.07151,467——
1986-02-04$1.05$1.05164,267——
1986-02-03$1.06$1.06217,600——
1986-01-31$1.04$1.04394,667——
1986-01-30$1.00$1.00256,000——
1986-01-29$1.00$1.00209,067——
1986-01-28$0.99$0.9942,667——
1986-01-27$1.00$1.00100,267——
1986-01-24$1.00$1.0017,067——
1986-01-23$1.01$1.0142,667——
1986-01-22$1.00$1.0070,400——
1986-01-21$1.02$1.02100,267——
1986-01-20$1.03$1.0366,133——
1986-01-17$1.05$1.0534,133——
1986-01-16$1.07$1.0710,667——
1986-01-15$1.08$1.0874,667——
1986-01-14$1.08$1.0840,533——
1986-01-13$1.07$1.07189,867——
1986-01-10$1.05$1.05360,533——
1986-01-09$1.03$1.03377,600——
1986-01-08$1.07$1.07467,200——
1986-01-07$1.11$1.1181,067——
1986-01-06$1.09$1.09117,333——
1986-01-03$1.11$1.11288,000——
1986-01-02$1.04$1.04155,733——