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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$50.04$109.94679,400——
2023-12-28$50.55$111.06576,500——
2023-12-27$50.96$111.96585,400——
2023-12-26$51.12$112.31582,400——
2023-12-22$50.76$111.52808,700——
2023-12-21$49.86$109.54968,600——
2023-12-20$48.66$106.911,104,800——
2023-12-19$48.65$106.891,105,800——
2023-12-18$47.49$104.34991,500——
2023-12-15$47.94$105.332,921,500——
2023-12-14$47.42$104.181,276,800——
2023-12-13$47.28$103.881,068,400——
2023-12-12$46.09$101.26738,900——
2023-12-11$45.89$100.82913,600——
2023-12-08$45.78$100.58640,500——
2023-12-07$46.09$101.26940,300——
2023-12-06$45.50$99.96746,700——
2023-12-05$45.33$99.59527,100——
2023-12-04$46.15$101.39540,500——
2023-12-01$46.38$101.90927,900——
2023-11-30$45.33$99.59967,300——
2023-11-29$44.87$98.58835,000——
2023-11-28$44.37$97.481,099,900——
2023-11-27$44.41$97.57896,900——
2023-11-24$44.05$96.78252,400——
2023-11-22$44.07$96.82596,300——
2023-11-21$43.96$96.58898,800——
2023-11-20$44.58$97.94947,600——
2023-11-17$45.35$99.641,179,900——
2023-11-16$44.81$98.45977,900——
2023-11-15$45.66$100.32906,900——
2023-11-14$46.18$101.46720,100——
2023-11-13$44.64$98.08824,000——
2023-11-10$45.18$99.26721,500——
2023-11-09$45.07$99.02839,300——
2023-11-08$45.24$99.39631,900——
2023-11-07$45.00$98.871,111,900——
2023-11-06$45.76$100.54988,300——
2023-11-03$45.59$100.161,049,600——
2023-11-02$45.36$99.662,290,200——
2023-11-01$43.40$95.351,066,000——
2023-10-31$42.29$92.911,126,500——
2023-10-30$42.46$93.291,031,900——
2023-10-27$41.80$91.841,295,900——
2023-10-26$41.56$91.311,328,700——
2023-10-25$41.39$90.931,384,400——
2023-10-24$40.28$88.14979,100——
2023-10-23$40.05$87.641,035,500——
2023-10-20$40.34$88.281,368,100——
2023-10-19$41.29$90.351,535,700——
2023-10-18$41.27$90.311,572,100——
2023-10-17$42.69$93.422,759,600——
2023-10-16$42.82$93.701,581,800——
2023-10-13$43.16$94.451,841,200——
2023-10-12$43.69$95.613,909,800——
2023-10-11$48.34$105.781,236,800——
2023-10-10$48.82$106.831,069,300——
2023-10-09$48.06$105.17568,700——
2023-10-06$47.67$104.321,187,800——
2023-10-05$47.63$104.23927,700——
2023-10-04$47.82$104.64842,400——
2023-10-03$47.50$103.941,150,200——
2023-10-02$48.54$106.22908,800——
2023-09-29$49.41$108.12918,000——
2023-09-28$49.72$108.80906,400——
2023-09-27$49.98$109.37844,800——
2023-09-26$49.52$108.36837,000——
2023-09-25$50.67$110.88714,300——
2023-09-22$49.75$108.87712,200——
2023-09-21$49.27$107.82757,200——
2023-09-20$50.36$110.201,003,700——
2023-09-19$51.64$113.00981,400——
2023-09-18$51.71$113.16518,500——
2023-09-15$51.68$113.092,377,500——
2023-09-14$53.28$116.59640,400——
2023-09-13$51.90$113.57659,900——
2023-09-12$52.52$114.93729,000——
2023-09-11$52.22$114.271,407,100——
2023-09-08$53.49$117.05834,000——
2023-09-07$54.46$119.17871,300——
2023-09-06$55.21$120.82657,300——
2023-09-05$56.30$123.20850,400——
2023-09-01$57.65$126.161,348,200——
2023-08-31$56.29$123.18606,200——
2023-08-30$56.35$123.31474,600——
2023-08-29$56.54$123.73484,000——
2023-08-28$55.11$120.60397,700——
2023-08-25$54.95$120.25617,600——
2023-08-24$54.05$118.28459,200——
2023-08-23$54.71$119.72411,200——
2023-08-22$55.22$120.84486,700——
2023-08-21$55.25$120.90594,000——
2023-08-18$55.99$122.52657,800——
2023-08-17$55.30$121.01499,400——
2023-08-16$55.74$121.98653,300——
2023-08-15$55.05$120.47556,700——
2023-08-14$56.01$122.57851,700——
2023-08-11$55.05$120.47385,500——
2023-08-10$54.96$120.27714,900——
2023-08-09$55.41$121.25410,000——
2023-08-08$56.18$122.94415,200——
2023-08-07$56.71$124.10467,000——
2023-08-04$55.93$122.39477,200——
2023-08-03$57.10$124.95507,000——
2023-08-02$56.50$123.64696,400——
2023-08-01$57.86$126.62700,700——
2023-07-31$57.22$125.21655,700——
2023-07-28$56.25$123.09656,400——
2023-07-27$55.77$122.04538,700——
2023-07-26$56.60$123.86709,500——
2023-07-25$56.45$123.53765,500——
2023-07-24$55.64$121.76461,600——
2023-07-21$54.93$120.20845,600——
2023-07-20$55.61$121.69824,100——
2023-07-19$55.59$121.65700,300——
2023-07-18$56.42$123.46764,300——
2023-07-17$55.18$120.75672,200——
2023-07-14$55.24$120.88867,600——
2023-07-13$55.93$122.39816,800——
2023-07-12$55.62$121.711,100,200——
2023-07-11$54.41$119.071,332,800——
2023-07-10$53.66$117.42970,400——
2023-07-07$53.33$116.701,097,300——
2023-07-06$52.49$114.861,112,200——
2023-07-05$52.78$115.50707,700——
2023-07-03$53.47$117.01526,600——
2023-06-30$52.66$115.24839,900——
2023-06-29$52.37$114.25918,600——
2023-06-28$52.08$113.621,003,000——
2023-06-27$51.08$111.441,188,600——
2023-06-26$50.97$111.201,137,700——
2023-06-23$51.50$112.352,672,500——
2023-06-22$51.83$113.072,589,200——
2023-06-21$47.62$103.891,039,300——
2023-06-20$47.22$103.02845,100——
2023-06-16$47.80$104.281,654,000——
2023-06-15$48.27$105.31652,200——
2023-06-14$47.67$104.00745,500——
2023-06-13$47.62$103.89954,900——
2023-06-12$46.85$102.21543,100——
2023-06-09$46.57$101.60530,600——
2023-06-08$46.99$102.51514,200——
2023-06-07$47.05$102.64890,500——
2023-06-06$46.35$101.12646,600——
2023-06-05$44.67$97.45872,800——
2023-06-02$45.59$99.46939,200——
2023-06-01$43.22$94.29725,800——
2023-05-31$42.75$93.26793,100——
2023-05-30$43.64$95.21769,100——
2023-05-26$44.89$97.93420,400——
2023-05-25$44.50$97.08430,400——
2023-05-24$44.52$97.13618,000——
2023-05-23$44.87$97.89825,600——
2023-05-22$45.42$99.09847,000——
2023-05-19$45.06$98.30443,500——
2023-05-18$45.43$99.11498,000——
2023-05-17$45.11$98.41604,700——
2023-05-16$43.70$95.34512,300——
2023-05-15$44.43$96.93408,100——
2023-05-12$43.84$95.64454,800——
2023-05-11$43.57$95.05745,100——
2023-05-10$44.16$96.34570,100——
2023-05-09$44.35$96.75321,900——
2023-05-08$44.36$96.78500,000——
2023-05-05$44.55$97.19779,200——
2023-05-04$42.86$93.50735,800——
2023-05-03$44.78$97.69688,000——
2023-05-02$45.22$98.65833,600——
2023-05-01$45.94$100.22495,100——
2023-04-28$46.69$101.86622,800——
2023-04-27$46.41$101.25539,800——
2023-04-26$45.26$98.74587,900——
2023-04-25$46.28$100.97594,300——
2023-04-24$48.14$105.02550,900——
2023-04-21$47.45$103.52666,500——
2023-04-20$48.45$105.70474,300——
2023-04-19$48.13$105.00857,200——
2023-04-18$48.39$105.57609,400——
2023-04-17$47.84$104.37455,300——
2023-04-14$47.53$103.69479,100——
2023-04-13$47.68$104.02704,800——
2023-04-12$47.30$103.19612,200——
2023-04-11$47.81$104.30561,200——
2023-04-10$47.60$103.84790,600——
2023-04-06$46.72$101.93661,600——
2023-04-05$46.69$101.861,111,600——
2023-04-04$46.11$100.59976,800——
2023-04-03$48.42$105.631,029,100——
2023-03-31$48.90$106.681,370,700——
2023-03-30$48.21$104.831,736,900——
2023-03-29$47.53$103.35796,600——
2023-03-28$46.53$101.17695,500——
2023-03-27$46.75$101.651,117,600——
2023-03-24$46.54$101.201,104,200——
2023-03-23$45.91$99.831,713,500——
2023-03-22$44.53$96.821,179,100——
2023-03-21$46.07$100.171,158,800——
2023-03-20$44.82$97.461,037,100——
2023-03-17$44.05$95.782,625,600——
2023-03-16$44.34$96.411,631,700——
2023-03-15$43.24$94.021,869,600——
2023-03-14$46.42$100.931,339,700——
2023-03-13$46.38$100.851,680,300——
2023-03-10$47.91$104.171,782,800——
2023-03-09$50.56$109.94885,100——
2023-03-08$52.35$113.83796,300——
2023-03-07$51.59$112.18921,400——
2023-03-06$52.16$113.421,224,100——
2023-03-03$54.29$118.051,568,800——
2023-03-02$52.56$114.291,336,800——
2023-03-01$51.84$112.721,628,900——
2023-02-28$51.75$112.521,747,900——
2023-02-27$52.46$114.07670,400——
2023-02-24$52.13$113.35868,300——
2023-02-23$52.44$114.021,491,400——
2023-02-22$55.59$120.87772,600——
2023-02-21$55.56$120.81882,300——
2023-02-17$57.08$124.11843,000——
2023-02-16$57.11$124.18791,400——
2023-02-15$56.69$123.27707,000——
2023-02-14$56.76$123.42990,800——
2023-02-13$56.61$123.09759,400——
2023-02-10$55.76$121.241,160,100——
2023-02-09$54.99$119.57756,700——
2023-02-08$56.25$122.31914,600——
2023-02-07$57.04$124.031,378,400——
2023-02-06$55.94$121.63971,900——
2023-02-03$56.57$123.001,263,200——
2023-02-02$56.04$121.85995,000——
2023-02-01$56.01$121.791,050,000——
2023-01-31$54.27$118.00924,900——
2023-01-30$53.88$117.16830,600——
2023-01-27$54.87$119.31763,700——
2023-01-26$55.34$120.33954,200——
2023-01-25$53.21$115.701,138,100——
2023-01-24$51.57$112.13867,200——
2023-01-23$51.87$112.781,141,800——
2023-01-20$52.15$113.392,019,400——
2023-01-19$51.95$112.961,184,100——
2023-01-18$52.73$114.651,416,000——
2023-01-17$55.34$119.981,130,500——
2023-01-13$56.06$121.541,162,300——
2023-01-12$55.88$121.151,301,000——
2023-01-11$56.17$121.781,801,600——
2023-01-10$53.27$115.491,371,300——
2023-01-09$50.33$109.121,962,700——
2023-01-06$50.61$109.731,034,100——
2023-01-05$49.16$106.58900,200——
2023-01-04$49.00$106.241,041,200——
2023-01-03$47.83$103.701,212,900——