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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$22.27$45.601,748,000——
2019-12-30$22.33$45.721,931,900——
2019-12-27$22.53$46.13934,200——
2019-12-26$22.34$45.75791,200——
2019-12-24$22.23$45.52630,200——
2019-12-23$22.18$45.421,845,100——
2019-12-20$21.72$44.482,202,500——
2019-12-19$21.76$44.561,529,300——
2019-12-18$21.93$44.911,951,500——
2019-12-17$21.93$44.911,195,400——
2019-12-16$21.78$44.601,968,400——
2019-12-13$22.15$45.361,087,900——
2019-12-12$22.60$46.282,192,200——
2019-12-11$22.60$46.281,579,500——
2019-12-10$22.46$45.991,998,600——
2019-12-09$22.43$45.931,561,700——
2019-12-06$22.23$45.521,390,000——
2019-12-05$21.71$44.46597,700——
2019-12-04$21.61$44.251,027,100——
2019-12-03$21.31$43.641,027,300——
2019-12-02$21.66$44.35840,400——
2019-11-29$21.36$43.74408,200——
2019-11-27$21.76$44.561,317,000——
2019-11-26$21.50$44.031,895,000——
2019-11-25$20.94$42.881,211,700——
2019-11-22$20.55$42.081,362,500——
2019-11-21$20.23$41.421,337,600——
2019-11-20$20.13$41.221,195,300——
2019-11-19$19.94$40.83765,000——
2019-11-18$20.21$41.38945,800——
2019-11-15$20.13$41.221,426,700——
2019-11-14$19.81$40.561,270,500——
2019-11-13$19.64$40.22993,800——
2019-11-12$20.14$41.241,174,000——
2019-11-11$20.29$41.551,246,800——
2019-11-08$20.50$41.981,484,800——
2019-11-07$20.18$41.321,111,000——
2019-11-06$20.01$40.971,310,000——
2019-11-05$19.86$40.671,332,100——
2019-11-04$19.94$40.591,556,800——
2019-11-01$19.60$39.892,501,200——
2019-10-31$19.33$39.341,280,800——
2019-10-30$19.39$39.471,007,400——
2019-10-29$19.68$40.061,237,100——
2019-10-28$19.32$39.321,179,300——
2019-10-25$19.24$39.161,487,800——
2019-10-24$19.00$38.671,991,000——
2019-10-23$19.12$38.923,297,900——
2019-10-22$18.90$38.472,697,700——
2019-10-21$18.47$37.591,480,900——
2019-10-18$18.74$38.141,305,300——
2019-10-17$18.65$37.962,373,000——
2019-10-16$19.24$39.161,282,300——
2019-10-15$19.44$39.572,101,600——
2019-10-14$18.75$38.162,147,500——
2019-10-11$18.87$38.411,690,700——
2019-10-10$17.73$36.091,051,300——
2019-10-09$17.45$35.52756,600——
2019-10-08$17.29$35.19968,300——
2019-10-07$17.62$35.86817,200——
2019-10-04$17.64$35.901,077,100——
2019-10-03$17.47$35.561,536,100——
2019-10-02$17.04$34.681,466,600——
2019-10-01$17.33$35.271,561,500——
2019-09-30$17.38$35.371,629,400——
2019-09-27$16.74$34.071,382,600——
2019-09-26$16.79$34.173,088,200——
2019-09-25$17.85$36.331,790,100——
2019-09-24$17.24$35.091,643,800——
2019-09-23$17.90$36.431,334,900——
2019-09-20$17.97$36.582,615,400——
2019-09-19$18.37$37.391,291,600——
2019-09-18$18.69$38.041,166,000——
2019-09-17$18.89$38.452,038,200——
2019-09-16$18.96$38.591,823,300——
2019-09-13$18.76$38.181,378,900——
2019-09-12$18.59$37.842,039,100——
2019-09-11$18.52$37.702,758,800——
2019-09-10$17.43$35.481,835,700——
2019-09-09$16.51$33.601,102,800——
2019-09-06$15.85$32.26677,300——
2019-09-05$15.96$32.48951,400——
2019-09-04$15.54$31.631,505,100——
2019-09-03$15.06$30.651,784,900——
2019-08-30$15.67$31.891,039,900——
2019-08-29$15.66$31.87724,800——
2019-08-28$15.29$31.121,267,700——
2019-08-27$14.96$30.451,863,600——
2019-08-26$15.34$31.22869,000——
2019-08-23$15.14$30.821,132,200——
2019-08-22$15.91$32.381,001,100——
2019-08-21$16.40$33.38899,200——
2019-08-20$16.42$33.42990,000——
2019-08-19$16.29$33.16971,000——
2019-08-16$15.73$32.021,163,000——
2019-08-15$15.28$31.101,266,200——
2019-08-14$15.70$31.961,597,300——
2019-08-13$16.53$33.641,188,200——
2019-08-12$16.19$32.95802,700——
2019-08-09$16.34$33.26724,200——
2019-08-08$16.85$34.301,046,600——
2019-08-07$16.22$33.011,662,800——
2019-08-06$16.56$33.71938,800——
2019-08-05$16.25$33.07732,600——
2019-08-02$16.65$33.891,370,900——
2019-08-01$16.74$34.071,741,600——
2019-07-31$17.51$35.641,302,800——
2019-07-30$18.21$37.061,152,700——
2019-07-29$18.04$36.72703,400——
2019-07-26$18.05$36.741,291,900——
2019-07-25$17.94$36.511,314,500——
2019-07-24$18.43$37.51793,800——
2019-07-23$18.20$37.041,073,300——
2019-07-22$17.96$36.561,563,900——
2019-07-19$18.24$37.131,316,200——
2019-07-18$18.09$36.82965,200——
2019-07-17$17.97$36.581,091,400——
2019-07-16$18.11$36.861,543,100——
2019-07-15$17.60$35.82905,000——
2019-07-12$17.73$36.091,470,700——
2019-07-11$17.22$35.051,561,700——
2019-07-10$17.44$35.501,112,400——
2019-07-09$17.61$35.841,290,200——
2019-07-08$17.62$35.861,347,500——
2019-07-05$17.81$36.251,013,100——
2019-07-03$17.71$36.05590,100——
2019-07-02$18.06$36.511,962,900——
2019-07-01$18.04$36.471,474,300——
2019-06-28$17.85$36.093,420,800——
2019-06-27$17.61$35.601,819,000——
2019-06-26$17.28$34.942,053,100——
2019-06-25$16.75$33.872,366,000——
2019-06-24$16.91$34.192,381,600——
2019-06-21$17.09$34.555,976,100——
2019-06-20$16.92$34.213,890,100——
2019-06-19$15.88$32.111,984,200——
2019-06-18$15.69$31.721,608,800——
2019-06-17$15.25$30.831,692,700——
2019-06-14$15.12$30.571,144,900——
2019-06-13$15.20$30.731,808,300——
2019-06-12$14.84$30.001,379,400——
2019-06-11$14.82$29.961,393,300——
2019-06-10$14.50$29.321,115,600——
2019-06-07$14.47$29.26928,300——
2019-06-06$14.37$29.051,035,900——
2019-06-05$14.28$28.87917,300——
2019-06-04$14.43$29.181,127,400——
2019-06-03$13.78$27.861,641,600——
2019-05-31$13.35$26.992,156,100——
2019-05-30$13.79$27.881,436,500——
2019-05-29$14.38$29.071,041,900——
2019-05-28$14.41$29.13840,400——
2019-05-24$14.71$29.741,568,700——
2019-05-23$14.66$29.642,156,300——
2019-05-22$14.88$30.091,228,500——
2019-05-21$15.30$30.931,549,000——
2019-05-20$14.97$30.272,526,200——
2019-05-17$15.49$31.324,105,000——
2019-05-16$16.37$33.10956,400——
2019-05-15$16.36$33.081,007,700——
2019-05-14$16.22$32.79703,500——
2019-05-13$16.09$32.531,061,200——
2019-05-10$16.82$34.01872,200——
2019-05-09$16.77$33.91804,500——
2019-05-08$16.65$33.66722,300——
2019-05-07$16.78$33.93841,400——
2019-05-06$17.26$34.90747,800——
2019-05-03$17.69$35.77873,900——
2019-05-02$16.81$33.99955,400——
2019-05-01$16.88$34.13850,400——
2019-04-30$17.29$34.961,168,200——
2019-04-29$17.43$35.24655,600——
2019-04-26$17.27$34.921,103,700——
2019-04-25$17.30$34.98793,300——
2019-04-24$17.58$35.541,432,700——
2019-04-23$17.78$35.951,355,600——
2019-04-22$17.33$35.04752,500——
2019-04-18$17.58$35.54811,600——
2019-04-17$17.87$36.131,288,800——
2019-04-16$17.95$36.29765,100——
2019-04-15$17.71$35.81833,000——
2019-04-12$17.59$35.56847,400——
2019-04-11$17.40$35.181,029,100——
2019-04-10$17.52$35.42876,700——
2019-04-09$17.61$35.601,254,200——
2019-04-08$18.12$36.64966,500——
2019-04-05$18.25$36.90746,100——
2019-04-04$18.06$36.511,200,100——
2019-04-03$18.11$36.371,732,700——
2019-04-02$17.37$34.891,381,900——
2019-04-01$17.55$35.251,159,200——
2019-03-29$17.08$34.301,822,600——
2019-03-28$16.89$33.921,440,700——
2019-03-27$16.80$33.741,689,500——
2019-03-26$16.75$33.641,283,100——
2019-03-25$16.66$33.461,814,400——
2019-03-22$16.65$33.442,922,600——
2019-03-21$17.37$34.892,564,900——
2019-03-20$16.06$32.261,820,700——
2019-03-19$16.13$32.401,738,200——
2019-03-18$16.18$32.501,543,000——
2019-03-15$15.92$31.972,706,300——
2019-03-14$15.79$31.711,232,700——
2019-03-13$16.17$32.481,414,600——
2019-03-12$16.20$32.541,629,400——
2019-03-11$15.87$31.871,257,800——
2019-03-08$15.65$31.432,125,300——
2019-03-07$16.02$32.181,863,300——
2019-03-06$16.41$32.961,392,200——
2019-03-05$16.99$34.121,544,800——
2019-03-04$17.05$34.241,012,700——
2019-03-01$16.86$33.861,002,000——
2019-02-28$16.55$33.241,331,400——
2019-02-27$16.79$33.721,440,700——
2019-02-26$16.77$33.681,166,200——
2019-02-25$16.91$33.961,814,100——
2019-02-22$16.99$34.121,587,100——
2019-02-21$16.84$33.821,456,800——
2019-02-20$16.75$33.641,606,300——
2019-02-19$16.22$32.581,452,000——
2019-02-15$15.92$31.971,366,300——
2019-02-14$15.91$31.951,140,000——
2019-02-13$16.14$32.421,055,400——
2019-02-12$16.16$32.461,243,400——
2019-02-11$15.70$31.531,415,500——
2019-02-08$15.63$31.392,656,500——
2019-02-07$16.23$32.603,026,200——
2019-02-06$17.33$34.81816,700——
2019-02-05$17.39$34.931,443,500——
2019-02-04$17.55$35.25719,400——
2019-02-01$17.49$35.131,029,700——
2019-01-31$17.45$35.051,541,000——
2019-01-30$17.49$35.131,204,200——
2019-01-29$17.09$34.321,520,200——
2019-01-28$17.05$34.241,631,800——
2019-01-25$17.20$34.551,564,100——
2019-01-24$16.42$32.981,092,700——
2019-01-23$16.44$33.021,317,900——
2019-01-22$16.76$33.661,636,000——
2019-01-18$17.00$34.141,975,200——
2019-01-17$16.33$32.801,671,800——
2019-01-16$15.94$32.011,684,300——
2019-01-15$15.78$31.691,653,500——
2019-01-14$15.85$31.832,496,900——
2019-01-11$15.81$31.511,993,600——
2019-01-10$16.07$32.032,134,200——
2019-01-09$16.15$32.192,856,300——
2019-01-08$15.87$31.633,266,200——
2019-01-07$16.10$32.092,959,800——
2019-01-04$17.04$33.961,727,800——
2019-01-03$15.96$31.811,072,800——
2019-01-02$16.42$32.731,129,900——