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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$14.86$25.07784,400——
2012-12-28$14.41$24.31625,900——
2012-12-27$14.86$25.07575,100——
2012-12-26$14.97$25.26754,900——
2012-12-24$15.00$25.31288,600——
2012-12-21$14.96$25.241,680,600——
2012-12-20$15.00$25.31943,600——
2012-12-19$14.91$25.161,043,500——
2012-12-18$15.00$25.311,223,800——
2012-12-17$14.35$24.211,262,200——
2012-12-14$14.41$24.311,071,200——
2012-12-13$13.84$23.35673,000——
2012-12-12$13.90$23.45988,500——
2012-12-11$13.94$23.52581,000——
2012-12-10$13.68$23.08634,800——
2012-12-07$13.48$22.74424,900——
2012-12-06$13.45$22.69807,100——
2012-12-05$13.64$23.01745,700——
2012-12-04$13.43$22.66546,000——
2012-12-03$13.24$22.34682,500——
2012-11-30$13.55$22.86744,000——
2012-11-29$13.68$23.08498,600——
2012-11-28$13.43$22.661,051,400——
2012-11-27$13.28$22.41932,900——
2012-11-26$13.43$22.66891,100——
2012-11-23$13.42$22.64505,700——
2012-11-21$13.35$22.52598,900——
2012-11-20$13.32$22.47641,500——
2012-11-19$13.30$22.44962,300——
2012-11-16$13.26$22.37807,700——
2012-11-15$13.23$22.32827,500——
2012-11-14$13.19$22.25904,100——
2012-11-13$13.40$22.61858,600——
2012-11-12$13.59$22.93535,200——
2012-11-09$13.68$23.08783,900——
2012-11-08$13.64$23.01947,000——
2012-11-07$13.82$23.321,413,500——
2012-11-06$14.70$24.801,311,100——
2012-11-05$14.40$24.30725,200——
2012-11-02$14.36$24.031,115,900——
2012-11-01$14.96$25.031,490,100——
2012-10-31$13.76$23.021,104,800——
2012-10-26$13.75$23.01578,400——
2012-10-25$13.80$23.09761,000——
2012-10-24$13.80$23.091,840,100——
2012-10-23$14.12$23.62806,600——
2012-10-22$14.34$23.99689,200——
2012-10-19$14.18$23.73644,000——
2012-10-18$14.36$24.03646,700——
2012-10-17$14.13$23.64913,100——
2012-10-16$14.03$23.47610,800——
2012-10-15$13.65$22.84640,700——
2012-10-12$13.38$22.39628,300——
2012-10-11$13.77$23.04502,600——
2012-10-10$13.57$22.70691,600——
2012-10-09$13.79$23.07849,600——
2012-10-08$13.69$22.91682,000——
2012-10-05$13.53$22.64708,800——
2012-10-04$13.69$22.91986,000——
2012-10-03$13.16$22.02681,400——
2012-10-02$13.18$22.05607,400——
2012-10-01$13.19$22.071,049,100——
2012-09-28$13.20$22.09889,300——
2012-09-27$13.34$22.32795,300——
2012-09-26$13.20$22.091,103,400——
2012-09-25$13.15$22.001,269,500——
2012-09-24$13.45$22.501,239,800——
2012-09-21$13.75$23.012,673,900——
2012-09-20$14.09$23.571,097,400——
2012-09-19$14.42$24.13650,900——
2012-09-18$14.48$24.231,228,900——
2012-09-17$14.63$24.481,042,600——
2012-09-14$14.96$25.031,489,100——
2012-09-13$14.71$24.611,084,300——
2012-09-12$14.30$23.93832,100——
2012-09-11$14.21$23.78800,200——
2012-09-10$13.88$23.22593,200——
2012-09-07$13.81$23.11876,300——
2012-09-06$13.29$22.24830,200——
2012-09-05$12.81$21.43730,700——
2012-09-04$12.91$21.60712,900——
2012-08-31$12.74$21.32787,600——
2012-08-30$12.73$21.30402,100——
2012-08-29$12.92$21.62431,300——
2012-08-28$13.17$22.04696,100——
2012-08-27$12.83$21.47703,100——
2012-08-24$13.15$22.00958,300——
2012-08-23$13.17$22.04764,600——
2012-08-22$13.39$22.40880,100——
2012-08-21$13.57$22.70778,800——
2012-08-20$13.78$23.06558,000——
2012-08-17$13.79$23.071,295,600——
2012-08-16$13.60$22.75889,600——
2012-08-15$13.27$22.20617,600——
2012-08-14$13.19$22.07595,000——
2012-08-13$13.41$22.44561,300——
2012-08-10$13.66$22.86644,000——
2012-08-09$13.69$22.91625,500——
2012-08-08$13.44$22.49676,400——
2012-08-07$13.37$22.37762,200——
2012-08-06$13.17$22.04557,500——
2012-08-03$12.85$21.50696,800——
2012-08-02$12.40$20.75999,400——
2012-08-01$12.73$21.30932,900——
2012-07-31$12.89$21.571,237,000——
2012-07-30$12.64$21.15562,900——
2012-07-27$12.59$21.06925,900——
2012-07-26$12.05$20.16860,800——
2012-07-25$11.81$19.76916,100——
2012-07-24$12.02$20.11997,400——
2012-07-23$12.22$20.45999,400——
2012-07-20$12.70$21.25745,900——
2012-07-19$12.87$21.53621,100——
2012-07-18$12.79$21.40943,800——
2012-07-17$12.83$21.47880,200——
2012-07-16$12.60$21.08969,900——
2012-07-13$12.94$21.65579,000——
2012-07-12$12.71$21.271,076,100——
2012-07-11$12.64$21.15670,900——
2012-07-10$12.59$21.061,401,400——
2012-07-09$13.00$21.75942,400——
2012-07-06$13.28$22.02907,300——
2012-07-05$13.33$22.101,256,800——
2012-07-03$13.18$21.851,269,400——
2012-07-02$12.79$21.211,189,300——
2012-06-29$12.64$20.961,495,100——
2012-06-28$12.27$20.341,387,400——
2012-06-27$11.91$19.751,687,800——
2012-06-26$11.88$19.701,361,600——
2012-06-25$11.52$19.10914,900——
2012-06-22$11.84$19.63853,800——
2012-06-21$11.70$19.40948,600——
2012-06-20$12.28$20.36955,900——
2012-06-19$12.21$20.24809,900——
2012-06-18$11.79$19.55820,600——
2012-06-15$12.05$19.981,249,000——
2012-06-14$11.91$19.75946,900——
2012-06-13$11.65$19.321,036,000——
2012-06-12$11.72$19.431,000,300——
2012-06-11$11.63$19.28983,400——
2012-06-08$11.90$19.73839,200——
2012-06-07$12.12$20.101,978,800——
2012-06-06$11.94$19.801,204,600——
2012-06-05$11.47$19.02805,400——
2012-06-04$11.59$19.221,390,300——
2012-06-01$11.62$19.271,163,200——
2012-05-31$11.68$19.371,783,300——
2012-05-30$12.04$19.96751,400——
2012-05-29$12.51$20.74876,600——
2012-05-25$11.97$19.85461,800——
2012-05-24$12.06$20.00736,600——
2012-05-23$12.10$20.061,628,200——
2012-05-22$12.12$20.101,433,700——
2012-05-21$12.30$20.391,457,200——
2012-05-18$12.16$20.161,363,800——
2012-05-17$12.49$20.71983,700——
2012-05-16$12.77$21.171,040,600——
2012-05-15$13.00$21.551,145,000——
2012-05-14$13.25$21.97928,600——
2012-05-11$13.33$22.10716,000——
2012-05-10$13.27$22.001,333,000——
2012-05-09$13.31$22.071,500,200——
2012-05-08$13.36$22.151,892,200——
2012-05-07$14.04$23.28660,000——
2012-05-04$14.13$23.43742,900——
2012-05-03$14.79$24.52897,000——
2012-05-02$14.99$24.851,350,800——
2012-05-01$14.86$24.64982,300——
2012-04-30$14.78$24.51775,800——
2012-04-27$14.69$24.36717,200——
2012-04-26$14.68$24.34612,500——
2012-04-25$14.57$24.16926,700——
2012-04-24$14.33$23.76934,100——
2012-04-23$13.94$23.111,176,400——
2012-04-20$14.17$23.491,031,300——
2012-04-19$14.43$23.931,105,900——
2012-04-18$14.83$24.59949,300——
2012-04-17$14.89$24.692,531,500——
2012-04-16$14.61$24.22812,600——
2012-04-13$14.47$23.991,220,300——
2012-04-12$15.05$24.951,210,200——
2012-04-11$14.27$23.66941,500——
2012-04-10$14.11$23.391,701,000——
2012-04-09$14.53$24.091,497,200——
2012-04-05$14.55$23.931,253,600——
2012-04-04$14.59$23.991,197,700——
2012-04-03$14.87$24.451,703,600——
2012-04-02$15.30$25.161,657,800——
2012-03-30$14.82$24.371,731,400——
2012-03-29$14.57$23.961,802,000——
2012-03-28$14.39$23.662,919,300——
2012-03-27$14.40$23.681,689,000——
2012-03-26$14.60$24.011,579,700——
2012-03-23$14.07$23.14924,800——
2012-03-22$13.74$22.59901,600——
2012-03-21$14.25$23.43826,600——
2012-03-20$14.45$23.76962,900——
2012-03-19$14.45$23.761,248,900——
2012-03-16$14.08$23.151,541,600——
2012-03-15$14.19$23.331,147,600——
2012-03-14$14.26$23.451,571,400——
2012-03-13$14.24$23.421,555,100——
2012-03-12$13.75$22.611,312,700——
2012-03-09$13.44$22.10887,400——
2012-03-08$13.25$21.79773,000——
2012-03-07$13.27$21.821,189,000——
2012-03-06$13.32$21.901,383,900——
2012-03-05$13.45$22.121,164,600——
2012-03-02$13.64$22.431,050,000——
2012-03-01$13.52$22.231,186,200——
2012-02-29$13.29$21.851,162,300——
2012-02-28$13.54$22.26618,100——
2012-02-27$13.67$22.48892,600——
2012-02-24$13.62$22.40608,200——
2012-02-23$13.68$22.49920,200——
2012-02-22$13.48$22.17819,800——
2012-02-21$13.62$22.40890,200——
2012-02-17$13.45$22.12677,900——
2012-02-16$13.55$22.281,295,600——
2012-02-15$13.43$22.08988,400——
2012-02-14$13.67$22.481,033,900——
2012-02-13$13.97$22.971,184,800——
2012-02-10$14.13$23.231,375,500——
2012-02-09$14.68$24.141,575,900——
2012-02-08$14.59$23.991,178,600——
2012-02-07$14.72$24.201,240,100——
2012-02-06$14.45$23.76667,900——
2012-02-03$14.68$24.141,060,000——
2012-02-02$14.35$23.60840,700——
2012-02-01$14.37$23.631,281,300——
2012-01-31$14.34$23.581,432,000——
2012-01-30$14.40$23.681,157,600——
2012-01-27$14.18$23.321,354,600——
2012-01-26$14.16$23.282,404,300——
2012-01-25$13.82$22.721,572,200——
2012-01-24$13.17$21.661,347,900——
2012-01-23$12.79$21.031,181,900——
2012-01-20$12.66$20.822,250,000——
2012-01-19$12.69$20.873,685,800——
2012-01-18$12.94$21.283,488,600——
2012-01-17$13.26$21.611,416,500——
2012-01-13$13.22$21.541,601,900——
2012-01-12$13.50$22.002,804,000——
2012-01-11$13.88$22.623,711,200——
2012-01-10$14.76$24.051,195,500——
2012-01-09$14.63$23.841,223,500——
2012-01-06$14.99$24.435,246,800——
2012-01-05$14.42$23.501,889,400——
2012-01-04$14.45$23.552,610,700——
2012-01-03$13.91$22.671,901,700——