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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$3.38$3.99175,200——
1994-12-29$3.22$3.81196,800——
1994-12-28$3.16$3.7371,200——
1994-12-27$3.17$3.75272,800——
1994-12-23$3.17$3.7540,000——
1994-12-22$3.16$3.7320,000——
1994-12-21$3.13$3.70446,400——
1994-12-20$3.05$3.6071,200——
1994-12-19$3.09$3.66248,000——
1994-12-16$3.09$3.66117,600——
1994-12-15$3.06$3.6251,200——
1994-12-14$3.06$3.6280,800——
1994-12-13$3.09$3.6652,800——
1994-12-12$3.16$3.7364,000——
1994-12-09$3.13$3.7033,600——
1994-12-08$3.06$3.6248,800——
1994-12-07$3.06$3.6262,400——
1994-12-06$3.06$3.6264,000——
1994-12-05$3.05$3.6078,400——
1994-12-02$3.02$3.5781,600——
1994-12-01$3.03$3.59102,400——
1994-11-30$3.13$3.7025,600——
1994-11-29$3.13$3.706,400——
1994-11-28$3.16$3.7334,400——
1994-11-25$3.13$3.70141,600——
1994-11-23$3.11$3.68144,000——
1994-11-22$3.09$3.6616,800——
1994-11-21$3.09$3.6636,000——
1994-11-18$3.13$3.70163,200——
1994-11-17$3.09$3.66112,000——
1994-11-16$3.20$3.7932,000——
1994-11-15$3.25$3.8429,600——
1994-11-14$3.28$3.8828,800——
1994-11-11$3.34$3.9514,400——
1994-11-10$3.38$3.99104,000——
1994-11-09$3.34$3.9512,000——
1994-11-08$3.33$3.9424,000——
1994-11-07$3.39$4.013,200——
1994-11-04$3.38$3.9987,200——
1994-11-03$3.38$3.9933,600——
1994-11-02$3.34$3.9523,200——
1994-11-01$3.38$3.99113,600——
1994-10-31$3.41$4.03275,200——
1994-10-28$3.44$4.0714,400——
1994-10-27$3.44$4.0713,600——
1994-10-26$3.45$4.0812,800——
1994-10-25$3.42$4.0520,800——
1994-10-24$3.50$4.14104,800——
1994-10-21$3.56$4.2150,400——
1994-10-20$3.59$4.25212,800——
1994-10-19$3.55$4.203,200——
1994-10-18$3.55$4.2020,800——
1994-10-17$3.56$4.2143,200——
1994-10-14$3.56$4.215,600——
1994-10-13$3.59$4.2563,200——
1994-10-12$3.48$4.1252,000——
1994-10-11$3.50$4.1446,400——
1994-10-10$3.42$4.054,800——
1994-10-07$3.39$4.0117,600——
1994-10-06$3.47$4.0844,000——
1994-10-05$3.42$4.03107,200——
1994-10-04$3.53$4.1618,400——
1994-10-03$3.58$4.2116,800——
1994-09-30$3.59$4.23126,400——
1994-09-29$3.55$4.1836,000——
1994-09-28$3.47$4.0864,800——
1994-09-27$3.48$4.1072,800——
1994-09-26$3.36$3.968,800——
1994-09-23$3.38$3.9797,600——
1994-09-22$3.44$4.05158,400——
1994-09-21$3.36$3.9622,400——
1994-09-20$3.39$3.9912,800——
1994-09-19$3.41$4.0127,200——
1994-09-16$3.42$4.0356,000——
1994-09-15$3.38$3.9750,400——
1994-09-14$3.38$3.9745,600——
1994-09-13$3.34$3.9424,800——
1994-09-12$3.31$3.9064,000——
1994-09-09$3.34$3.9448,800——
1994-09-08$3.31$3.9023,200——
1994-09-07$3.31$3.9057,600——
1994-09-06$3.33$3.929,600——
1994-09-02$3.31$3.9027,200——
1994-09-01$3.34$3.9421,600——
1994-08-31$3.34$3.9464,800——
1994-08-30$3.31$3.9058,400——
1994-08-29$3.28$3.8628,800——
1994-08-26$3.28$3.8668,000——
1994-08-25$3.27$3.8532,000——
1994-08-24$3.28$3.8677,600——
1994-08-23$3.34$3.9435,200——
1994-08-22$3.27$3.8572,000——
1994-08-19$3.27$3.85106,400——
1994-08-18$3.31$3.9013,600——
1994-08-17$3.31$3.9073,600——
1994-08-16$3.33$3.9248,000——
1994-08-15$3.34$3.9470,400——
1994-08-12$3.33$3.9245,600——
1994-08-11$3.33$3.9267,200——
1994-08-10$3.27$3.85133,600——
1994-08-09$3.28$3.86236,000——
1994-08-08$3.36$3.96192,000——
1994-08-05$3.31$3.9016,800——
1994-08-04$3.33$3.9255,200——
1994-08-03$3.34$3.94216,800——
1994-08-02$3.28$3.868,000——
1994-08-01$3.29$3.8728,000——
1994-07-29$3.30$3.8821,600——
1994-07-28$3.19$3.7540,800——
1994-07-27$3.28$3.86123,200——
1994-07-26$3.31$3.90124,800——
1994-07-25$3.25$3.83114,400——
1994-07-22$3.19$3.7583,200——
1994-07-21$3.20$3.7793,600——
1994-07-20$3.22$3.79149,600——
1994-07-19$3.20$3.7742,400——
1994-07-18$3.22$3.7920,000——
1994-07-15$3.20$3.7756,000——
1994-07-14$3.14$3.70591,200——
1994-07-13$3.11$3.6645,600——
1994-07-12$3.02$3.55188,800——
1994-07-11$3.08$3.6271,200——
1994-07-08$3.08$3.6175,200——
1994-07-07$3.11$3.6428,000——
1994-07-06$3.13$3.6626,400——
1994-07-05$3.22$3.77129,600——
1994-07-01$3.22$3.7742,400——
1994-06-30$3.22$3.7729,600——
1994-06-29$3.25$3.81182,400——
1994-06-28$3.27$3.83274,400——
1994-06-27$3.25$3.8195,200——
1994-06-24$3.22$3.77226,400——
1994-06-23$3.16$3.70120,000——
1994-06-22$3.13$3.6664,800——
1994-06-21$3.13$3.66120,000——
1994-06-20$3.16$3.71130,400——
1994-06-17$3.19$3.74353,600——
1994-06-16$3.13$3.66195,200——
1994-06-15$3.11$3.641,328,000——
1994-06-14$2.88$3.37119,200——
1994-06-13$2.86$3.35202,400——
1994-06-10$2.75$3.22138,400——
1994-06-09$2.75$3.2281,600——
1994-06-08$2.78$3.2632,800——
1994-06-07$2.75$3.2269,600——
1994-06-06$2.69$3.1570,400——
1994-06-03$2.67$3.13748,800——
1994-06-02$2.67$3.1315,200——
1994-06-01$2.67$3.13107,200——
1994-05-31$2.72$3.19109,600——
1994-05-27$2.69$3.15204,000——
1994-05-26$2.67$3.1392,000——
1994-05-25$2.66$3.11126,400——
1994-05-24$2.66$3.1178,400——
1994-05-23$2.67$3.1335,200——
1994-05-20$2.69$3.15144,800——
1994-05-19$2.72$3.1950,400——
1994-05-18$2.75$3.22150,400——
1994-05-17$2.77$3.2452,000——
1994-05-16$2.80$3.28174,400——
1994-05-13$2.81$3.3015,200——
1994-05-12$2.80$3.281,200,800——
1994-05-11$2.80$3.28913,600——
1994-05-10$2.84$3.33111,200——
1994-05-09$2.84$3.3325,600——
1994-05-06$2.86$3.3548,800——
1994-05-05$2.89$3.39637,600——
1994-05-04$2.91$3.4152,000——
1994-05-03$2.91$3.4136,000——
1994-05-02$2.97$3.4893,600——
1994-04-29$2.95$3.46930,400——
1994-04-28$2.88$3.3780,000——
1994-04-26$2.84$3.3345,600——
1994-04-25$2.88$3.3728,000——
1994-04-22$2.86$3.35100,000——
1994-04-21$2.88$3.37492,800——
1994-04-20$2.88$3.37746,400——
1994-04-19$2.91$3.4144,000——
1994-04-18$2.88$3.3778,400——
1994-04-15$2.89$3.39102,400——
1994-04-14$2.91$3.4184,000——
1994-04-13$2.91$3.41517,600——
1994-04-12$2.86$3.35288,000——
1994-04-11$2.88$3.37458,400——
1994-04-08$2.91$3.39368,000——
1994-04-07$2.89$3.37167,200——
1994-04-06$2.94$3.42158,400——
1994-04-05$2.95$3.44357,600——
1994-04-04$2.86$3.33180,000——
1994-03-31$2.97$3.4698,400——
1994-03-30$2.98$3.48174,400——
1994-03-29$3.03$3.5344,800——
1994-03-28$3.08$3.5994,400——
1994-03-25$3.08$3.5945,600——
1994-03-24$3.08$3.59452,800——
1994-03-23$3.22$3.75234,400——
1994-03-22$3.27$3.81247,200——
1994-03-21$3.34$3.90192,800——
1994-03-18$3.36$3.92178,400——
1994-03-17$3.39$3.95338,400——
1994-03-16$3.56$4.15104,800——
1994-03-15$3.53$4.1234,400——
1994-03-14$3.53$4.12135,200——
1994-03-11$3.56$4.15184,800——
1994-03-10$3.59$4.1982,400——
1994-03-09$3.58$4.1724,800——
1994-03-08$3.56$4.15144,800——
1994-03-07$3.59$4.19156,800——
1994-03-04$3.48$4.0653,600——
1994-03-03$3.44$4.0180,000——
1994-03-02$3.41$3.978,800——
1994-03-01$3.41$3.97128,000——
1994-02-28$3.41$3.9742,400——
1994-02-25$3.41$3.9712,800——
1994-02-24$3.44$4.0154,400——
1994-02-23$3.44$4.0116,000——
1994-02-22$3.44$4.0136,000——
1994-02-18$3.42$3.9955,200——
1994-02-17$3.34$3.90112,800——
1994-02-16$3.36$3.92117,600——
1994-02-15$3.38$3.9364,800——
1994-02-14$3.34$3.90234,400——
1994-02-11$3.39$3.9588,000——
1994-02-10$3.41$3.9752,800——
1994-02-09$3.41$3.9755,200——
1994-02-08$3.41$3.97134,400——
1994-02-07$3.41$3.97128,000——
1994-02-04$3.41$3.97158,400——
1994-02-03$3.44$4.01115,200——
1994-02-02$3.44$4.01171,200——
1994-02-01$3.47$4.04330,400——
1994-01-31$3.47$4.04283,200——
1994-01-28$3.31$3.8626,400——
1994-01-27$3.34$3.9083,200——
1994-01-26$3.33$3.8879,200——
1994-01-25$3.28$3.8369,600——
1994-01-24$3.31$3.86181,600——
1994-01-21$3.38$3.9396,000——
1994-01-20$3.48$4.0630,400——
1994-01-19$3.45$4.03147,200——
1994-01-18$3.44$4.01132,000——
1994-01-17$3.44$4.01183,200——
1994-01-14$3.44$4.018,800——
1994-01-13$3.45$4.0313,600——
1994-01-12$3.52$4.1049,600——
1994-01-11$3.50$4.0876,000——
1994-01-10$3.52$4.1048,000——
1994-01-07$3.56$4.1568,800——
1994-01-06$3.59$4.19286,400——
1994-01-05$3.50$4.0815,200——
1994-01-04$3.45$4.03129,600——
1994-01-03$3.48$4.0675,200——