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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.54$43.121,174,500——
2020-12-30$20.28$42.57794,200——
2020-12-29$19.88$41.73799,300——
2020-12-28$20.15$42.30730,700——
2020-12-24$20.02$42.03275,400——
2020-12-23$19.98$41.94794,200——
2020-12-22$19.97$41.92584,400——
2020-12-21$20.22$42.451,170,500——
2020-12-18$20.08$42.153,086,200——
2020-12-17$20.49$43.011,104,100——
2020-12-16$20.73$43.52919,200——
2020-12-15$20.60$43.241,151,100——
2020-12-14$19.76$41.481,558,700——
2020-12-11$19.90$41.771,351,700——
2020-12-10$20.54$43.12941,300——
2020-12-09$20.46$42.951,115,800——
2020-12-08$20.65$43.351,215,200——
2020-12-07$20.18$42.361,138,600——
2020-12-04$19.93$41.841,524,000——
2020-12-03$19.49$40.911,520,600——
2020-12-02$20.39$42.801,222,700——
2020-12-01$20.88$43.831,519,500——
2020-11-30$19.91$41.801,246,100——
2020-11-27$20.91$43.89446,300——
2020-11-25$20.97$44.02673,300——
2020-11-24$21.38$44.881,562,400——
2020-11-23$20.74$43.541,194,900——
2020-11-20$20.75$43.56576,000——
2020-11-19$20.96$44.00630,600——
2020-11-18$20.81$43.681,185,300——
2020-11-17$21.87$45.91799,800——
2020-11-16$21.73$45.621,150,900——
2020-11-13$20.87$43.81834,800——
2020-11-12$20.16$42.32714,800——
2020-11-11$20.79$43.641,146,200——
2020-11-10$20.70$43.451,437,100——
2020-11-09$20.21$42.43962,000——
2020-11-06$19.29$40.491,537,600——
2020-11-05$19.45$40.831,647,400——
2020-11-04$18.90$39.682,599,500——
2020-11-03$20.61$43.271,270,000——
2020-11-02$20.96$44.00803,400——
2020-10-30$20.65$43.351,098,200——
2020-10-29$20.41$42.85884,100——
2020-10-28$19.66$41.271,001,000——
2020-10-27$20.71$43.22718,400——
2020-10-26$20.79$43.391,100,500——
2020-10-23$21.33$44.52884,100——
2020-10-22$21.22$44.29847,400——
2020-10-21$20.82$43.451,027,100——
2020-10-20$20.84$43.491,702,300——
2020-10-19$21.11$44.061,387,600——
2020-10-16$21.62$45.121,708,400——
2020-10-15$22.31$46.561,475,000——
2020-10-14$22.93$47.861,198,100——
2020-10-13$23.04$48.09890,400——
2020-10-12$23.22$48.46947,800——
2020-10-09$22.64$47.251,593,900——
2020-10-08$22.79$47.56866,100——
2020-10-07$22.12$46.171,128,800——
2020-10-06$21.06$43.951,628,000——
2020-10-05$21.33$44.52860,800——
2020-10-02$20.56$42.911,017,600——
2020-10-01$20.10$41.95922,400——
2020-09-30$19.98$41.701,126,800——
2020-09-29$20.03$41.80641,700——
2020-09-28$20.62$43.04753,900——
2020-09-25$20.20$42.16718,100——
2020-09-24$20.18$42.121,083,100——
2020-09-23$19.80$41.321,274,700——
2020-09-22$19.59$40.89988,600——
2020-09-21$19.77$41.261,648,500——
2020-09-18$21.47$44.812,337,400——
2020-09-17$21.67$45.23941,300——
2020-09-16$21.48$44.831,374,900——
2020-09-15$20.74$43.29722,800——
2020-09-14$20.61$43.01901,300——
2020-09-11$20.09$41.93827,000——
2020-09-10$19.72$41.161,034,700——
2020-09-09$20.20$42.16658,800——
2020-09-08$20.15$42.05913,600——
2020-09-04$20.75$43.31745,300——
2020-09-03$20.57$42.93951,300——
2020-09-02$21.24$44.33840,200——
2020-09-01$21.24$44.33961,300——
2020-08-31$20.87$43.561,066,600——
2020-08-28$21.59$45.06798,100——
2020-08-27$21.35$44.56814,600——
2020-08-26$21.19$44.22641,700——
2020-08-25$21.27$44.39802,700——
2020-08-24$21.27$44.39767,300——
2020-08-21$20.73$43.26878,300——
2020-08-20$21.37$44.60997,200——
2020-08-19$21.53$44.931,356,900——
2020-08-18$21.90$45.71991,500——
2020-08-17$21.98$45.871,237,200——
2020-08-14$22.18$46.291,182,900——
2020-08-13$22.22$46.37953,600——
2020-08-12$22.78$47.54783,000——
2020-08-11$22.49$46.941,129,900——
2020-08-10$22.86$47.711,290,000——
2020-08-07$21.88$45.66823,900——
2020-08-06$21.68$45.25935,500——
2020-08-05$21.67$45.231,074,700——
2020-08-04$21.38$44.62987,100——
2020-08-03$21.31$44.481,147,700——
2020-07-31$20.68$43.161,326,900——
2020-07-30$20.90$43.621,207,500——
2020-07-29$20.99$43.812,629,800——
2020-07-28$19.86$41.451,009,800——
2020-07-27$20.65$43.10965,500——
2020-07-24$20.42$42.621,118,500——
2020-07-23$20.47$42.72954,400——
2020-07-22$20.56$42.91901,200——
2020-07-21$20.35$42.47820,800——
2020-07-20$20.11$41.97863,600——
2020-07-17$20.37$42.51762,300——
2020-07-16$20.38$42.531,274,200——
2020-07-15$20.63$43.061,167,300——
2020-07-14$20.38$42.531,094,400——
2020-07-13$19.58$40.861,163,300——
2020-07-10$19.94$41.62790,700——
2020-07-09$19.16$39.99877,000——
2020-07-08$19.47$40.64924,200——
2020-07-07$19.78$41.28889,600——
2020-07-06$20.11$41.97945,600——
2020-07-02$19.83$41.39894,400——
2020-07-01$19.87$41.221,217,900——
2020-06-30$20.40$42.32920,700——
2020-06-29$20.16$41.821,242,300——
2020-06-26$19.56$40.581,509,900——
2020-06-25$20.18$41.861,278,300——
2020-06-24$19.64$40.741,523,400——
2020-06-23$20.55$42.631,644,600——
2020-06-22$20.58$42.691,663,500——
2020-06-19$20.30$42.112,495,300——
2020-06-18$20.51$42.552,732,200——
2020-06-17$19.43$40.311,607,800——
2020-06-16$19.68$40.832,072,200——
2020-06-15$18.33$38.021,071,600——
2020-06-12$18.28$37.921,492,400——
2020-06-11$17.52$36.342,184,900——
2020-06-10$19.30$40.042,020,800——
2020-06-09$19.18$39.791,218,800——
2020-06-08$19.68$40.831,576,600——
2020-06-05$20.00$41.491,348,900——
2020-06-04$19.21$39.851,049,000——
2020-06-03$19.05$39.521,573,100——
2020-06-02$17.90$37.131,268,500——
2020-06-01$17.46$36.221,075,000——
2020-05-29$17.16$35.60931,200——
2020-05-28$17.46$36.221,407,900——
2020-05-27$17.82$36.971,827,300——
2020-05-26$17.14$35.561,457,200——
2020-05-22$16.20$33.611,081,500——
2020-05-21$16.25$33.711,183,900——
2020-05-20$16.41$34.041,392,200——
2020-05-19$16.13$33.461,331,900——
2020-05-18$16.22$33.652,246,400——
2020-05-15$14.81$30.72893,500——
2020-05-14$14.61$30.31910,900——
2020-05-13$14.35$29.771,405,900——
2020-05-12$14.58$30.252,104,000——
2020-05-11$16.04$33.271,106,900——
2020-05-08$16.89$35.04706,800——
2020-05-07$16.11$33.42809,800——
2020-05-06$15.59$32.34704,000——
2020-05-05$15.83$32.84951,000——
2020-05-04$15.94$33.071,125,300——
2020-05-01$15.97$33.131,458,500——
2020-04-30$15.94$33.072,476,900——
2020-04-29$17.56$36.431,179,700——
2020-04-28$16.16$33.521,337,500——
2020-04-27$16.28$33.771,785,900——
2020-04-24$15.37$31.88988,200——
2020-04-23$15.43$32.011,090,200——
2020-04-22$15.12$31.371,002,900——
2020-04-21$15.13$31.39948,800——
2020-04-20$15.43$32.01789,400——
2020-04-17$16.03$33.25858,400——
2020-04-16$15.42$31.991,249,600——
2020-04-15$15.09$31.301,030,500——
2020-04-14$16.39$34.00911,000——
2020-04-13$16.09$33.381,295,900——
2020-04-09$16.90$35.062,216,300——
2020-04-08$16.31$33.831,011,900——
2020-04-07$15.94$33.071,229,400——
2020-04-06$15.71$32.591,084,400——
2020-04-03$14.63$30.351,601,000——
2020-04-02$15.72$32.361,624,600——
2020-04-01$15.49$31.892,671,100——
2020-03-31$15.79$32.512,757,000——
2020-03-30$14.69$30.241,760,100——
2020-03-27$13.48$27.751,833,500——
2020-03-26$14.69$30.242,406,500——
2020-03-25$13.59$27.982,063,900——
2020-03-24$14.23$29.292,349,300——
2020-03-23$13.35$27.482,681,200——
2020-03-20$13.11$26.994,058,000——
2020-03-19$12.49$25.712,887,500——
2020-03-18$11.49$23.652,421,800——
2020-03-17$13.29$27.362,977,800——
2020-03-16$12.79$26.331,945,900——
2020-03-13$15.15$31.192,054,100——
2020-03-12$13.51$27.812,391,700——
2020-03-11$14.98$30.842,531,600——
2020-03-10$15.58$32.071,466,900——
2020-03-09$14.42$29.692,033,400——
2020-03-06$17.45$35.921,874,300——
2020-03-05$18.04$37.141,417,300——
2020-03-04$19.30$39.731,041,100——
2020-03-03$18.58$38.251,457,200——
2020-03-02$18.92$38.951,378,300——
2020-02-28$18.26$37.592,236,700——
2020-02-27$18.48$38.041,834,400——
2020-02-26$19.56$40.271,370,000——
2020-02-25$19.53$40.201,671,200——
2020-02-24$20.45$42.101,019,000——
2020-02-21$20.78$42.781,405,100——
2020-02-20$20.56$42.331,205,100——
2020-02-19$20.99$43.211,196,600——
2020-02-18$20.69$42.591,010,200——
2020-02-14$20.80$42.82574,900——
2020-02-13$21.13$43.50847,500——
2020-02-12$21.33$43.911,124,300——
2020-02-11$21.63$44.53989,400——
2020-02-10$21.40$44.051,387,900——
2020-02-07$21.04$43.31958,200——
2020-02-06$21.47$44.201,015,200——
2020-02-05$21.68$44.632,174,700——
2020-02-04$20.87$42.961,336,300——
2020-02-03$20.44$42.082,257,000——
2020-01-31$20.55$42.301,907,300——
2020-01-30$21.49$44.241,316,600——
2020-01-29$21.13$43.501,764,200——
2020-01-28$20.96$43.151,174,300——
2020-01-27$21.18$43.601,705,700——
2020-01-24$21.54$44.341,233,500——
2020-01-23$21.84$44.961,884,400——
2020-01-22$21.86$45.002,409,500——
2020-01-21$21.55$44.362,721,300——
2020-01-17$21.82$44.921,681,800——
2020-01-16$22.05$45.391,396,000——
2020-01-15$22.19$45.681,905,500——
2020-01-14$22.22$45.741,784,100——
2020-01-13$22.60$46.282,048,900——
2020-01-10$22.60$46.281,599,100——
2020-01-09$22.80$46.692,129,100——
2020-01-08$23.17$47.453,258,900——
2020-01-07$22.65$46.383,669,600——
2020-01-06$22.12$45.2910,063,900——
2020-01-03$22.18$45.423,358,000——
2020-01-02$22.35$45.771,901,200——