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 — 1990

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1990-12-31$1.52$1.6790,667——
1990-12-28$1.52$1.6718,133——
1990-12-27$1.54$1.67195,200——
1990-12-26$1.55$1.6818,133——
1990-12-24$1.56$1.6941,600——
1990-12-21$1.52$1.6591,733——
1990-12-20$1.59$1.7367,200——
1990-12-19$1.61$1.7421,333——
1990-12-18$1.64$1.7884,267——
1990-12-17$1.61$1.7444,800——
1990-12-14$1.65$1.7941,600——
1990-12-13$1.71$1.8642,667——
1990-12-12$1.69$1.8312,800——
1990-12-11$1.70$1.8468,267——
1990-12-10$1.68$1.8264,000——
1990-12-07$1.66$1.812,133——
1990-12-06$1.68$1.8236,267——
1990-12-05$1.66$1.8190,667——
1990-12-04$1.64$1.7813,867——
1990-12-03$1.63$1.7758,667——
1990-11-30$1.66$1.8162,933——
1990-11-29$1.69$1.83142,933——
1990-11-28$1.64$1.7886,400——
1990-11-27$1.66$1.8159,733——
1990-11-26$1.65$1.79107,733——
1990-11-23$1.64$1.7813,867——
1990-11-21$1.65$1.795,333——
1990-11-20$1.66$1.8145,867——
1990-11-19$1.66$1.8189,600——
1990-11-16$1.64$1.7845,867——
1990-11-15$1.62$1.7552,267——
1990-11-14$1.62$1.7536,267——
1990-11-13$1.65$1.7997,067——
1990-11-12$1.64$1.787,467——
1990-11-09$1.64$1.7822,400——
1990-11-08$1.62$1.7521,333——
1990-11-07$1.62$1.75220,800——
1990-11-06$1.64$1.7842,667——
1990-11-05$1.59$1.7367,200——
1990-11-02$1.58$1.72465,067——
1990-11-01$1.61$1.74164,267——
1990-10-31$1.64$1.7828,800——
1990-10-30$1.62$1.7556,533——
1990-10-29$1.62$1.751,502,933——
1990-10-26$1.63$1.7730,933——
1990-10-25$1.63$1.7730,933——
1990-10-24$1.63$1.7796,000——
1990-10-23$1.63$1.7730,933——
1990-10-22$1.62$1.7573,600——
1990-10-19$1.59$1.7323,467——
1990-10-18$1.55$1.6874,667——
1990-10-17$1.54$1.6720,267——
1990-10-16$1.54$1.67101,333——
1990-10-15$1.61$1.7465,067——
1990-10-12$1.68$1.8243,733——
1990-10-11$1.71$1.8648,000——
1990-10-10$1.69$1.8335,200——
1990-10-09$1.72$1.8719,200——
1990-10-08$1.76$1.919,600——
1990-10-05$1.75$1.8959,733——
1990-10-04$1.70$1.8330,933——
1990-10-03$1.70$1.83462,933——
1990-10-02$1.72$1.8641,600——
1990-10-01$1.75$1.8818,133——
1990-09-28$1.73$1.8758,667——
1990-09-27$1.72$1.86237,867——
1990-09-26$1.71$1.8442,667——
1990-09-25$1.73$1.8735,200——
1990-09-24$1.75$1.88141,867——
1990-09-21$1.76$1.8961,867——
1990-09-20$1.76$1.8993,867——
1990-09-19$1.76$1.8919,200——
1990-09-18$1.76$1.8943,733——
1990-09-17$1.76$1.8920,267——
1990-09-14$1.76$1.8955,467——
1990-09-13$1.77$1.9116,000——
1990-09-12$1.78$1.929,600——
1990-09-11$1.78$1.9283,200——
1990-09-10$1.77$1.9175,733——
1990-09-07$1.78$1.92349,867——
1990-09-06$1.78$1.9217,067——
1990-09-05$1.79$1.9310,667——
1990-09-04$1.78$1.9299,200——
1990-08-31$1.78$1.9228,800——
1990-08-30$1.78$1.92125,867——
1990-08-29$1.77$1.9160,800——
1990-08-28$1.72$1.8693,867——
1990-08-27$1.71$1.84167,467——
1990-08-24$1.69$1.8223,467——
1990-08-23$1.66$1.7981,067——
1990-08-22$1.71$1.84122,667——
1990-08-21$1.71$1.84178,133——
1990-08-20$1.73$1.8778,933——
1990-08-17$1.72$1.8623,467——
1990-08-16$1.73$1.8711,733——
1990-08-15$1.76$1.8919,200——
1990-08-14$1.75$1.8823,467——
1990-08-13$1.73$1.8728,800——
1990-08-10$1.72$1.8610,667——
1990-08-09$1.71$1.8434,133——
1990-08-08$1.72$1.867,467——
1990-08-07$1.73$1.8738,400——
1990-08-06$1.72$1.86156,800——
1990-08-03$1.76$1.8997,067——
1990-08-02$1.82$1.96592,000——
1990-08-01$1.79$1.9316,000——
1990-07-31$1.78$1.9229,867——
1990-07-30$1.76$1.8919,200——
1990-07-27$1.80$1.9413,867——
1990-07-26$1.79$1.937,467——
1990-07-25$1.79$1.93134,400——
1990-07-24$1.80$1.9421,333——
1990-07-23$1.80$1.9424,533——
1990-07-20$1.83$1.9754,400——
1990-07-19$1.82$1.96796,800——
1990-07-18$1.82$1.96416,000——
1990-07-17$1.83$1.97139,733——
1990-07-16$1.86$2.0126,667——
1990-07-13$1.88$2.0293,867——
1990-07-12$1.84$1.9816,000——
1990-07-11$1.86$2.01550,400——
1990-07-10$1.86$2.01833,067——
1990-07-09$1.86$2.01117,333——
1990-07-06$1.88$2.0167,200——
1990-07-05$1.88$2.0124,533——
1990-07-03$1.88$2.0141,600——
1990-07-02$1.88$2.019,600——
1990-06-29$1.89$2.02331,733——
1990-06-28$1.89$2.0222,400——
1990-06-27$1.89$2.0222,400——
1990-06-26$1.89$2.0226,667——
1990-06-25$1.89$2.0212,800——
1990-06-22$1.90$2.030——
1990-06-21$1.90$2.0392,800——
1990-06-20$1.89$2.02709,333——
1990-06-19$1.88$2.0120,267——
1990-06-18$1.90$2.0391,733——
1990-06-15$1.90$2.0361,867——
1990-06-14$1.89$2.0225,600——
1990-06-13$1.88$2.0116,000——
1990-06-12$1.89$2.0212,800——
1990-06-11$1.88$2.0135,200——
1990-06-08$1.89$2.0280,000——
1990-06-07$1.89$2.023,884,800——
1990-06-06$1.88$2.0121,333——
1990-06-05$1.88$2.0125,600——
1990-06-04$1.89$2.0268,267——
1990-06-01$1.89$2.0243,733——
1990-05-31$1.88$2.0167,200——
1990-05-30$1.89$2.0226,667——
1990-05-29$1.86$1.9922,400——
1990-05-25$1.86$1.991,067——
1990-05-24$1.88$2.01202,667——
1990-05-23$1.89$2.02950,400——
1990-05-22$1.90$2.0359,733——
1990-05-21$1.90$2.0330,933——
1990-05-18$1.88$2.0119,200——
1990-05-17$1.88$2.0141,600——
1990-05-16$1.89$2.02346,667——
1990-05-15$1.90$2.0366,133——
1990-05-14$1.90$2.0387,467——
1990-05-11$1.88$2.01245,333——
1990-05-10$1.88$2.01282,667——
1990-05-09$1.88$2.0123,467——
1990-05-08$1.88$2.0130,933——
1990-05-07$1.88$2.0117,067——
1990-05-04$1.88$2.01256,000——
1990-05-03$1.89$2.02288,000——
1990-05-02$1.89$2.0246,933——
1990-05-01$1.89$2.0213,867——
1990-04-30$1.90$2.030——
1990-04-27$1.90$2.03321,067——
1990-04-26$1.88$2.01126,933——
1990-04-25$1.89$2.0266,133——
1990-04-24$1.89$2.0245,867——
1990-04-23$1.90$2.035,333——
1990-04-20$1.91$2.0473,600——
1990-04-19$1.92$2.0625,600——
1990-04-18$1.93$2.0711,733——
1990-04-17$1.95$2.0828,800——
1990-04-16$1.96$2.0934,133——
1990-04-12$1.95$2.0813,867——
1990-04-11$1.96$2.0936,267——
1990-04-10$1.92$2.0658,667——
1990-04-09$1.90$2.0368,267——
1990-04-06$1.90$2.0334,133——
1990-04-05$1.91$2.0364,000——
1990-04-04$1.92$2.0466,133——
1990-04-03$1.95$2.07248,533——
1990-04-02$1.90$2.0223,467——
1990-03-30$1.95$2.07115,200——
1990-03-29$1.90$2.02277,333——
1990-03-28$1.90$2.0267,200——
1990-03-27$1.97$2.0930,933——
1990-03-26$1.97$2.0916,000——
1990-03-23$1.97$2.0957,600——
1990-03-22$1.98$2.1134,133——
1990-03-21$1.99$2.1253,333——
1990-03-20$2.03$2.1688,533——
1990-03-19$1.97$2.0960,800——
1990-03-16$1.98$2.1197,067——
1990-03-15$2.00$2.1335,200——
1990-03-14$2.02$2.1461,867——
1990-03-13$1.99$2.1277,867——
1990-03-12$1.97$2.0932,000——
1990-03-09$1.92$2.0426,667——
1990-03-08$1.92$2.0489,600——
1990-03-07$1.92$2.0416,000——
1990-03-06$1.95$2.0744,800——
1990-03-05$1.96$2.0849,067——
1990-03-02$1.93$2.06286,933——
1990-03-01$1.91$2.0378,933——
1990-02-28$1.89$2.011,240,533——
1990-02-27$1.89$2.01115,200——
1990-02-26$1.93$2.0645,867——
1990-02-23$1.92$2.0427,733——
1990-02-22$1.91$2.0330,933——
1990-02-21$1.90$2.0253,333——
1990-02-20$1.88$1.9984,267——
1990-02-16$1.85$1.97424,533——
1990-02-15$1.88$1.9945,867——
1990-02-14$1.88$1.9981,067——
1990-02-13$1.88$1.9957,600——
1990-02-12$1.88$1.99128,000——
1990-02-09$1.89$2.0116,000——
1990-02-08$1.89$2.0170,400——
1990-02-07$1.92$2.0475,733——
1990-02-06$1.88$1.9949,067——
1990-02-05$1.89$2.019,600——
1990-02-02$1.90$2.0299,200——
1990-02-01$1.88$1.99280,533——
1990-01-31$1.89$2.0161,867——
1990-01-30$1.90$2.02110,933——
1990-01-29$1.90$2.02289,067——
1990-01-26$1.92$2.0457,600——
1990-01-25$1.97$2.09125,867——
1990-01-24$1.97$2.0943,733——
1990-01-23$1.96$2.0870,400——
1990-01-22$1.96$2.0875,733——
1990-01-19$2.02$2.14133,333——
1990-01-18$1.99$2.1257,600——
1990-01-17$2.00$2.135,333——
1990-01-16$1.99$2.1297,067——
1990-01-15$2.02$2.1436,267——
1990-01-12$2.04$2.1745,867——
1990-01-11$2.07$2.2124,533——
1990-01-10$2.05$2.1846,933——
1990-01-09$2.05$2.18268,800——
1990-01-08$2.05$2.1891,733——
1990-01-05$2.06$2.1967,200——
1990-01-04$2.06$2.1948,000——
1990-01-03$2.05$2.1830,933——
1990-01-02$2.06$2.19210,133——