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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$2.05$2.1858,667——
1989-12-28$2.04$2.152,133——
1989-12-27$2.04$2.1554,400——
1989-12-26$2.04$2.1512,800——
1989-12-22$2.02$2.1375,733——
1989-12-21$2.02$2.13321,067——
1989-12-20$2.03$2.1449,067——
1989-12-19$1.99$2.1123,467——
1989-12-18$2.00$2.1240,533——
1989-12-15$2.02$2.1322,400——
1989-12-14$2.00$2.1238,400——
1989-12-13$2.02$2.1321,333——
1989-12-12$2.02$2.1320,267——
1989-12-11$2.00$2.1211,733——
1989-12-08$1.99$2.1141,600——
1989-12-07$1.99$2.1155,467——
1989-12-06$1.99$2.11369,067——
1989-12-05$2.00$2.1233,067——
1989-12-04$2.02$2.1324,533——
1989-12-01$2.02$2.1317,067——
1989-11-30$2.00$2.12177,067——
1989-11-29$2.00$2.1254,400——
1989-11-28$2.02$2.1387,467——
1989-11-27$2.04$2.15227,200——
1989-11-24$1.99$2.11224,000——
1989-11-22$1.97$2.0899,200——
1989-11-21$1.97$2.08182,400——
1989-11-20$1.96$2.070——
1989-11-17$1.96$2.0710,667——
1989-11-16$1.96$2.07270,933——
1989-11-15$1.95$2.06197,333——
1989-11-14$1.95$2.0619,200——
1989-11-13$1.93$2.04108,800——
1989-11-10$1.93$2.04231,467——
1989-11-09$1.95$2.066,400——
1989-11-08$1.95$2.0620,267——
1989-11-07$1.95$2.0614,933——
1989-11-06$1.93$2.0461,867——
1989-11-03$1.93$2.04540,800——
1989-11-02$1.95$2.06540,800——
1989-11-01$1.95$2.0670,400——
1989-10-31$1.95$2.0649,067——
1989-10-30$1.93$2.0486,400——
1989-10-27$1.95$2.06436,267——
1989-10-26$1.96$2.0717,067——
1989-10-25$1.96$2.0724,533——
1989-10-24$1.95$2.0639,467——
1989-10-23$1.95$2.0632,000——
1989-10-20$1.97$2.0855,467——
1989-10-19$1.95$2.0656,533——
1989-10-18$1.96$2.0753,333——
1989-10-17$1.96$2.0769,333——
1989-10-16$1.96$2.07112,000——
1989-10-13$1.97$2.0892,800——
1989-10-12$2.02$2.1332,000——
1989-10-11$2.02$2.1314,933——
1989-10-10$2.00$2.1226,667——
1989-10-09$2.00$2.122,133——
1989-10-06$2.00$2.1213,867——
1989-10-05$2.03$2.1334,133——
1989-10-04$1.99$2.0937,333——
1989-10-03$1.99$2.0913,867——
1989-10-02$1.99$2.0977,867——
1989-09-29$2.02$2.1219,200——
1989-09-28$2.00$2.1124,533——
1989-09-27$1.98$2.08186,667——
1989-09-26$1.99$2.09110,933——
1989-09-25$1.99$2.099,600——
1989-09-22$1.99$2.0930,933——
1989-09-21$2.00$2.1153,333——
1989-09-20$2.00$2.11288,000——
1989-09-19$1.99$2.0961,867——
1989-09-18$1.99$2.0943,733——
1989-09-15$1.97$2.07154,667——
1989-09-14$2.02$2.1288,533——
1989-09-13$2.02$2.12122,667——
1989-09-12$1.99$2.0937,333——
1989-09-11$1.97$2.07157,867——
1989-09-08$1.97$2.0744,800——
1989-09-07$1.99$2.092,133——
1989-09-06$2.02$2.1211,733——
1989-09-05$2.00$2.1170,400——
1989-09-01$2.04$2.1444,800——
1989-08-31$2.02$2.1280,000——
1989-08-30$2.05$2.1693,867——
1989-08-29$1.97$2.0723,467——
1989-08-28$1.98$2.0891,733——
1989-08-25$2.02$2.12258,133——
1989-08-24$1.91$2.0125,600——
1989-08-23$1.88$1.9749,067——
1989-08-22$1.89$1.98121,600——
1989-08-21$1.89$1.98102,400——
1989-08-18$1.88$1.9719,200——
1989-08-17$1.90$2.003,200——
1989-08-16$1.91$2.0128,800——
1989-08-15$1.91$2.0114,933——
1989-08-14$1.90$2.0011,733——
1989-08-11$1.90$2.0049,067——
1989-08-10$1.90$2.0077,867——
1989-08-09$1.90$2.00947,200——
1989-08-08$1.89$1.9888,533——
1989-08-07$1.90$2.00135,467——
1989-08-04$1.89$1.987,467——
1989-08-03$1.89$1.9867,200——
1989-08-02$1.89$1.98174,933——
1989-08-01$1.90$2.0092,800——
1989-07-31$1.88$1.9734,133——
1989-07-28$1.88$1.9723,467——
1989-07-27$1.90$2.00478,933——
1989-07-26$1.90$2.0080,000——
1989-07-25$1.88$1.97816,000——
1989-07-24$1.86$1.9650,133——
1989-07-21$1.86$1.9612,800——
1989-07-20$1.88$1.9762,933——
1989-07-19$1.85$1.9568,267——
1989-07-18$1.86$1.9659,733——
1989-07-17$1.89$1.9862,933——
1989-07-14$1.90$2.0054,400——
1989-07-13$1.90$2.0066,133——
1989-07-12$1.92$2.0241,600——
1989-07-11$1.90$2.0068,267——
1989-07-10$1.90$2.0088,533——
1989-07-07$1.91$2.00153,600——
1989-07-06$1.95$2.0368,267——
1989-07-05$1.97$2.068,533——
1989-07-03$2.00$2.10110,933——
1989-06-30$1.98$2.07321,067——
1989-06-29$2.02$2.1113,867——
1989-06-28$2.02$2.117,467——
1989-06-27$2.00$2.1040,533——
1989-06-26$1.99$2.0813,867——
1989-06-23$1.97$2.0635,200——
1989-06-22$1.99$2.0876,800——
1989-06-21$1.98$2.07238,933——
1989-06-20$2.02$2.1188,533——
1989-06-19$2.06$2.1670,400——
1989-06-16$2.04$2.13474,667——
1989-06-15$1.97$2.06386,133——
1989-06-14$1.96$2.05157,867——
1989-06-13$1.97$2.06130,133——
1989-06-12$2.02$2.11274,133——
1989-06-09$2.06$2.16188,800——
1989-06-08$2.06$2.16275,200——
1989-06-07$2.03$2.1255,467——
1989-06-06$2.02$2.1154,400——
1989-06-05$1.98$2.07206,933——
1989-06-02$1.97$2.06748,800——
1989-06-01$1.98$2.0744,800——
1989-05-31$1.97$2.065,333——
1989-05-30$1.98$2.0720,267——
1989-05-26$1.98$2.07145,067——
1989-05-25$1.99$2.0817,067——
1989-05-24$2.00$2.1057,600——
1989-05-23$1.99$2.0827,733——
1989-05-22$1.99$2.08172,800——
1989-05-19$1.90$1.99241,067——
1989-05-18$1.95$2.0373,600——
1989-05-17$1.92$2.01153,600——
1989-05-16$1.98$2.07171,733——
1989-05-15$1.97$2.0673,600——
1989-05-12$1.96$2.05377,600——
1989-05-11$1.92$2.0160,800——
1989-05-10$1.97$2.0677,867——
1989-05-09$1.97$2.06112,000——
1989-05-08$2.00$2.1074,667——
1989-05-05$2.02$2.1156,533——
1989-05-04$1.97$2.06106,667——
1989-05-03$2.02$2.1156,533——
1989-05-02$2.04$2.13114,133——
1989-05-01$2.02$2.1114,933——
1989-04-28$2.00$2.10121,600——
1989-04-27$2.00$2.10141,867——
1989-04-26$1.99$2.0894,933——
1989-04-25$2.03$2.1293,867——
1989-04-24$2.03$2.12106,667——
1989-04-21$2.05$2.1438,400——
1989-04-20$2.04$2.1338,400——
1989-04-19$2.06$2.16157,867——
1989-04-18$2.06$2.16344,533——
1989-04-17$2.04$2.1318,133——
1989-04-14$2.05$2.1435,200——
1989-04-13$2.04$2.13140,800——
1989-04-12$2.03$2.12264,533——
1989-04-11$2.02$2.11297,600——
1989-04-10$1.99$2.08809,600——
1989-04-07$1.99$2.07461,867——
1989-04-06$2.04$2.12279,467——
1989-04-05$2.03$2.1157,600——
1989-04-04$2.00$2.08417,067——
1989-04-03$2.05$2.13131,200——
1989-03-31$2.03$2.1129,867——
1989-03-30$2.04$2.1276,800——
1989-03-29$2.04$2.1210,667——
1989-03-28$2.03$2.1139,467——
1989-03-27$2.02$2.10152,533——
1989-03-23$2.04$2.12102,400——
1989-03-22$2.10$2.18162,133——
1989-03-21$2.10$2.18551,467——
1989-03-20$2.10$2.1848,000——
1989-03-17$2.12$2.21449,067——
1989-03-16$2.19$2.282,133——
1989-03-15$2.20$2.29619,733——
1989-03-14$2.20$2.29124,800——
1989-03-13$2.18$2.27375,467——
1989-03-10$2.18$2.27454,400——
1989-03-09$2.21$2.3057,600——
1989-03-08$2.23$2.32154,667——
1989-03-07$2.23$2.32267,733——
1989-03-06$2.18$2.27289,067——
1989-03-03$2.12$2.21312,533——
1989-03-02$2.06$2.1588,533——
1989-03-01$2.07$2.16225,067——
1989-02-28$2.05$2.135,333——
1989-02-27$2.06$2.15144,000——
1989-02-24$2.09$2.17134,400——
1989-02-23$2.06$2.1527,733——
1989-02-22$2.06$2.1524,533——
1989-02-21$2.09$2.1743,733——
1989-02-17$2.09$2.1789,600——
1989-02-16$2.02$2.10115,200——
1989-02-15$2.02$2.1083,200——
1989-02-14$2.03$2.11117,333——
1989-02-13$2.04$2.12107,733——
1989-02-10$2.06$2.15120,533——
1989-02-09$2.09$2.1764,000——
1989-02-08$2.07$2.16199,467——
1989-02-07$2.10$2.18389,333——
1989-02-06$2.03$2.1148,000——
1989-02-03$1.99$2.0742,667——
1989-02-02$2.00$2.0890,667——
1989-02-01$1.97$2.0549,067——
1989-01-31$1.95$2.0233,067——
1989-01-30$1.95$2.02199,467——
1989-01-27$1.98$2.06103,467——
1989-01-26$2.00$2.0856,533——
1989-01-25$2.03$2.1134,133——
1989-01-24$2.03$2.11338,133——
1989-01-23$2.00$2.08517,333——
1989-01-20$1.96$2.04152,533——
1989-01-19$1.96$2.04408,533——
1989-01-18$1.95$2.02141,867——
1989-01-17$1.91$1.9951,200——
1989-01-16$1.92$2.0043,733——
1989-01-13$1.93$2.0148,000——
1989-01-12$1.92$2.0030,933——
1989-01-11$1.91$1.99103,467——
1989-01-10$1.93$2.016,400——
1989-01-09$1.95$2.0297,067——
1989-01-06$1.96$2.03135,467——
1989-01-05$1.89$1.9599,200——
1989-01-04$1.96$2.03116,267——
1989-01-03$1.99$2.06178,133——