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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$1.98$2.05254,933——
1988-12-29$1.91$1.98116,267——
1988-12-28$1.85$1.9282,133——
1988-12-27$1.84$1.9072,533——
1988-12-23$1.62$1.6714,400——
1988-12-22$1.61$1.67147,200——
1988-12-21$1.56$1.62360,000——
1988-12-20$1.59$1.64518,400——
1988-12-19$1.55$1.61176,000——
1988-12-16$1.55$1.60187,200——
1988-12-15$1.50$1.5588,000——
1988-12-14$1.49$1.54297,600——
1988-12-13$1.49$1.54500,800——
1988-12-12$1.48$1.54867,200——
1988-12-09$1.48$1.5386,400——
1988-12-08$1.45$1.5062,400——
1988-12-07$1.48$1.5351,200——
1988-12-06$1.47$1.52152,000——
1988-12-05$1.48$1.5414,400——
1988-12-02$1.49$1.5411,200——
1988-12-01$1.49$1.5425,600——
1988-11-30$1.48$1.5436,800——
1988-11-29$1.49$1.54115,200——
1988-11-28$1.48$1.5357,600——
1988-11-25$1.47$1.5252,800——
1988-11-23$1.49$1.5491,200——
1988-11-22$1.46$1.51176,000——
1988-11-21$1.44$1.49195,200——
1988-11-18$1.44$1.4943,200——
1988-11-17$1.44$1.49185,600——
1988-11-16$1.47$1.52483,200——
1988-11-15$1.50$1.55350,400——
1988-11-14$1.47$1.52289,600——
1988-11-11$1.49$1.5436,800——
1988-11-10$1.52$1.57556,800——
1988-11-09$1.48$1.53123,200——
1988-11-08$1.51$1.569,600——
1988-11-07$1.52$1.57392,000——
1988-11-04$1.52$1.57235,200——
1988-11-03$1.53$1.5833,600——
1988-11-02$1.53$1.5835,200——
1988-11-01$1.52$1.5740,000——
1988-10-31$1.52$1.58184,000——
1988-10-28$1.52$1.57248,000——
1988-10-27$1.51$1.56148,800——
1988-10-26$1.54$1.59545,600——
1988-10-25$1.56$1.62204,800——
1988-10-24$1.56$1.62278,400——
1988-10-21$1.54$1.5986,400——
1988-10-20$1.52$1.57622,400——
1988-10-19$1.46$1.5172,000——
1988-10-18$1.46$1.5132,000——
1988-10-17$1.45$1.50260,800——
1988-10-14$1.47$1.5289,600——
1988-10-13$1.48$1.5322,400——
1988-10-12$1.45$1.50228,800——
1988-10-11$1.49$1.5452,800——
1988-10-10$1.52$1.57115,200——
1988-10-07$1.50$1.551,006,400——
1988-10-06$1.49$1.5451,200——
1988-10-05$1.48$1.52532,800——
1988-10-04$1.48$1.5351,200——
1988-10-03$1.50$1.55129,600——
1988-09-30$1.52$1.56456,000——
1988-09-29$1.44$1.4873,600——
1988-09-28$1.45$1.50568,000——
1988-09-27$1.44$1.48468,800——
1988-09-26$1.41$1.46376,000——
1988-09-23$1.44$1.48244,800——
1988-09-22$1.50$1.5546,400——
1988-09-21$1.50$1.5594,400——
1988-09-20$1.50$1.55236,800——
1988-09-19$1.45$1.50363,200——
1988-09-16$1.55$1.59348,800——
1988-09-15$1.61$1.66411,200——
1988-09-14$1.61$1.66112,000——
1988-09-13$1.60$1.6535,200——
1988-09-12$1.63$1.6775,200——
1988-09-09$1.61$1.66414,400——
1988-09-08$1.59$1.641,238,400——
1988-09-07$1.58$1.63432,000——
1988-09-06$1.60$1.65123,200——
1988-09-02$1.57$1.62140,800——
1988-09-01$1.55$1.60465,600——
1988-08-31$1.59$1.6440,000——
1988-08-30$1.58$1.63260,800——
1988-08-29$1.55$1.609,600——
1988-08-26$1.55$1.60217,600——
1988-08-25$1.61$1.6611,200——
1988-08-24$1.62$1.6796,000——
1988-08-23$1.63$1.68264,000——
1988-08-22$1.63$1.67363,200——
1988-08-19$1.61$1.6611,200——
1988-08-18$1.59$1.6449,600——
1988-08-17$1.63$1.67174,400——
1988-08-16$1.63$1.67128,000——
1988-08-15$1.62$1.6767,200——
1988-08-12$1.65$1.70148,800——
1988-08-11$1.61$1.66182,400——
1988-08-10$1.66$1.71200,000——
1988-08-09$1.75$1.80172,800——
1988-08-08$1.77$1.8257,600——
1988-08-05$1.73$1.7992,800——
1988-08-04$1.75$1.80150,400——
1988-08-03$1.74$1.7938,400——
1988-08-02$1.73$1.79737,600——
1988-08-01$1.76$1.81179,200——
1988-07-29$1.77$1.83155,200——
1988-07-28$1.73$1.79113,600——
1988-07-27$1.79$1.84232,000——
1988-07-26$1.79$1.8449,600——
1988-07-25$1.79$1.8425,600——
1988-07-22$1.77$1.82107,200——
1988-07-21$1.80$1.8592,800——
1988-07-20$1.79$1.84100,800——
1988-07-19$1.76$1.81428,800——
1988-07-18$1.73$1.79331,200——
1988-07-15$1.68$1.73284,800——
1988-07-14$1.63$1.68278,400——
1988-07-13$1.70$1.75166,400——
1988-07-12$1.74$1.7920,800——
1988-07-11$1.75$1.8048,000——
1988-07-08$1.73$1.78331,200——
1988-07-07$1.77$1.82600,000——
1988-07-06$1.73$1.78164,800——
1988-07-05$1.79$1.84185,600——
1988-07-01$1.78$1.83259,200——
1988-06-30$1.80$1.85532,800——
1988-06-29$1.78$1.83571,200——
1988-06-28$1.79$1.84267,200——
1988-06-27$1.75$1.80870,400——
1988-06-24$1.85$1.90240,000——
1988-06-23$1.90$1.951,182,400——
1988-06-22$1.92$1.97929,600——
1988-06-21$1.91$1.96307,200——
1988-06-20$1.87$1.9281,600——
1988-06-17$1.87$1.92625,600——
1988-06-16$1.85$1.90203,200——
1988-06-15$1.88$1.92548,800——
1988-06-14$1.82$1.87688,000——
1988-06-13$1.79$1.84108,800——
1988-06-10$1.77$1.82337,600——
1988-06-09$1.75$1.80246,400——
1988-06-08$1.75$1.80216,000——
1988-06-07$1.73$1.77145,600——
1988-06-06$1.71$1.7694,400——
1988-06-03$1.70$1.74324,800——
1988-06-02$1.72$1.76304,000——
1988-06-01$1.69$1.731,004,800——
1988-05-31$1.66$1.71976,000——
1988-05-27$1.59$1.6438,400——
1988-05-26$1.61$1.6564,000——
1988-05-25$1.57$1.61182,400——
1988-05-24$1.55$1.6036,800——
1988-05-23$1.53$1.57121,600——
1988-05-20$1.55$1.5925,600——
1988-05-19$1.57$1.61307,200——
1988-05-18$1.59$1.63193,600——
1988-05-17$1.59$1.64201,600——
1988-05-16$1.61$1.65316,800——
1988-05-13$1.64$1.68313,600——
1988-05-12$1.62$1.66132,800——
1988-05-11$1.56$1.60312,000——
1988-05-10$1.63$1.67356,800——
1988-05-09$1.66$1.70166,400——
1988-05-06$1.66$1.7096,000——
1988-05-05$1.68$1.72182,400——
1988-05-04$1.67$1.72139,200——
1988-05-03$1.66$1.71284,800——
1988-05-02$1.64$1.68484,800——
1988-04-29$1.65$1.69931,200——
1988-04-28$1.63$1.67168,000——
1988-04-27$1.64$1.68697,600——
1988-04-26$1.61$1.65812,800——
1988-04-25$1.56$1.60483,200——
1988-04-22$1.54$1.5827,200——
1988-04-21$1.55$1.60288,000——
1988-04-20$1.52$1.5678,400——
1988-04-19$1.55$1.59755,200——
1988-04-18$1.50$1.54294,400——
1988-04-15$1.55$1.60486,400——
1988-04-14$1.61$1.65224,000——
1988-04-13$1.66$1.71200,000——
1988-04-12$1.67$1.72884,800——
1988-04-11$1.66$1.70264,000——
1988-04-08$1.67$1.71318,400——
1988-04-07$1.67$1.71763,200——
1988-04-06$1.69$1.72652,800——
1988-04-05$1.69$1.72158,400——
1988-04-04$1.70$1.74451,200——
1988-03-31$1.71$1.75404,800——
1988-03-30$1.66$1.70145,600——
1988-03-29$1.66$1.69812,800——
1988-03-28$1.61$1.64582,400——
1988-03-25$1.63$1.67931,200——
1988-03-24$1.63$1.66763,200——
1988-03-23$1.69$1.721,550,400——
1988-03-22$1.57$1.601,624,000——
1988-03-21$1.50$1.53276,800——
1988-03-18$1.47$1.50129,600——
1988-03-17$1.47$1.5083,200——
1988-03-16$1.47$1.50198,400——
1988-03-15$1.44$1.47145,600——
1988-03-14$1.42$1.45588,800——
1988-03-11$1.45$1.48300,800——
1988-03-10$1.43$1.46137,600——
1988-03-09$1.43$1.46438,400——
1988-03-08$1.42$1.45500,800——
1988-03-07$1.39$1.42145,600——
1988-03-04$1.36$1.39112,000——
1988-03-03$1.38$1.40268,800——
1988-03-02$1.37$1.40228,800——
1988-03-01$1.33$1.3656,000——
1988-02-29$1.34$1.37392,000——
1988-02-26$1.34$1.37838,400——
1988-02-25$1.28$1.31148,800——
1988-02-24$1.29$1.3241,600——
1988-02-23$1.29$1.32147,200——
1988-02-22$1.28$1.3172,000——
1988-02-19$1.27$1.29174,400——
1988-02-18$1.27$1.29110,400——
1988-02-17$1.30$1.33200,000——
1988-02-16$1.25$1.281,030,400——
1988-02-12$1.22$1.25145,600——
1988-02-11$1.19$1.2157,600——
1988-02-10$1.18$1.2181,600——
1988-02-09$1.17$1.2020,800——
1988-02-08$1.16$1.1849,600——
1988-02-05$1.20$1.2246,400——
1988-02-04$1.20$1.2219,200——
1988-02-03$1.20$1.2312,800——
1988-02-02$1.23$1.2556,000——
1988-02-01$1.22$1.253,200——
1988-01-29$1.22$1.25131,200——
1988-01-28$1.23$1.26158,400——
1988-01-27$1.24$1.271,600——
1988-01-26$1.23$1.26100,800——
1988-01-25$1.23$1.2644,800——
1988-01-22$1.24$1.2765,600——
1988-01-21$1.20$1.232,320,000——
1988-01-20$1.20$1.2359,200——
1988-01-19$1.24$1.2776,800——
1988-01-18$1.24$1.2743,200——
1988-01-15$1.24$1.2752,800——
1988-01-14$1.23$1.26150,400——
1988-01-13$1.25$1.28278,400——
1988-01-12$1.20$1.2372,000——
1988-01-11$1.21$1.24116,800——
1988-01-08$1.23$1.2546,400——
1988-01-07$1.27$1.29113,600——
1988-01-06$1.28$1.3136,800——
1988-01-05$1.28$1.31108,800——
1988-01-04$1.23$1.26420,800——