NYSE:NUE | Historical Stock Price | NUCOR CORP

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

$0.72$2.77$10.59$40.56$155.31$594.721980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.91$1.971,262,400——
1986-12-30$1.94$2.001,915,200——
1986-12-29$1.91$1.971,361,600——
1986-12-26$1.84$1.901,091,200——
1986-12-24$1.84$1.91980,800——
1986-12-23$1.84$1.891,339,200——
1986-12-22$1.84$1.891,587,200——
1986-12-19$1.88$1.931,475,200——
1986-12-18$1.88$1.931,256,000——
1986-12-17$1.90$1.96580,800——
1986-12-16$1.93$1.992,897,600——
1986-12-15$1.95$2.01366,400——
1986-12-12$2.00$2.06622,400——
1986-12-11$2.00$2.061,876,800——
1986-12-10$1.95$2.01926,400——
1986-12-09$1.92$1.98411,200——
1986-12-08$1.99$2.06771,200——
1986-12-05$1.98$2.041,640,000——
1986-12-04$1.99$2.061,331,200——
1986-12-03$2.02$2.082,566,400——
1986-12-02$2.00$2.061,788,800——
1986-12-01$2.00$2.06958,400——
1986-11-28$2.00$2.06883,200——
1986-11-26$1.97$2.03451,200——
1986-11-25$1.98$2.04515,200——
1986-11-24$2.00$2.06804,800——
1986-11-21$1.99$2.061,192,000——
1986-11-20$1.94$2.001,985,600——
1986-11-19$1.87$1.931,243,200——
1986-11-18$1.86$1.92830,400——
1986-11-17$1.91$1.97811,200——
1986-11-14$1.91$1.97484,800——
1986-11-13$1.88$1.933,644,800——
1986-11-12$2.00$2.06528,000——
1986-11-11$2.06$2.13409,600——
1986-11-10$2.09$2.15660,800——
1986-11-07$2.08$2.14604,800——
1986-11-06$2.05$2.11497,600——
1986-11-05$2.06$2.13515,200——
1986-11-04$2.06$2.13726,400——
1986-11-03$2.06$2.13820,800——
1986-10-31$2.00$2.06956,800——
1986-10-30$2.08$2.14577,600——
1986-10-29$2.05$2.12510,400——
1986-10-28$2.02$2.09427,200——
1986-10-27$2.03$2.10872,000——
1986-10-24$2.06$2.13748,800——
1986-10-23$2.10$2.17323,200——
1986-10-22$2.09$2.16196,800——
1986-10-21$2.09$2.16603,200——
1986-10-20$2.09$2.16944,000——
1986-10-17$2.14$2.211,056,000——
1986-10-16$2.14$2.21451,200——
1986-10-15$2.14$2.21348,800——
1986-10-14$2.17$2.24752,000——
1986-10-13$2.14$2.21264,000——
1986-10-10$2.10$2.17689,600——
1986-10-09$2.08$2.14840,000——
1986-10-08$2.02$2.081,515,200——
1986-10-07$2.02$2.08680,000——
1986-10-06$2.02$2.09606,400——
1986-10-03$1.98$2.05692,800——
1986-10-02$2.01$2.071,780,800——
1986-10-01$2.04$2.10716,800——
1986-09-30$2.02$2.08516,800——
1986-09-29$2.01$2.071,718,400——
1986-09-26$2.00$2.06462,400——
1986-09-25$2.02$2.094,153,600——
1986-09-24$2.07$2.14320,000——
1986-09-23$2.06$2.12691,200——
1986-09-22$2.05$2.11489,600——
1986-09-19$2.05$2.11465,600——
1986-09-18$2.03$2.09483,200——
1986-09-17$2.03$2.09432,000——
1986-09-16$2.02$2.071,128,000——
1986-09-15$2.05$2.11729,600——
1986-09-12$2.05$2.11635,200——
1986-09-11$2.03$2.091,700,800——
1986-09-10$2.13$2.19582,400——
1986-09-09$2.13$2.192,299,200——
1986-09-08$2.11$2.172,836,800——
1986-09-05$2.13$2.191,614,400——
1986-09-04$2.13$2.19934,400——
1986-09-03$2.05$2.113,912,000——
1986-09-02$2.22$2.28856,000——
1986-08-29$2.30$2.37550,400——
1986-08-28$2.31$2.38520,000——
1986-08-27$2.34$2.40584,000——
1986-08-26$2.30$2.36744,000——
1986-08-25$2.22$2.281,497,600——
1986-08-22$2.27$2.33369,600——
1986-08-21$2.23$2.291,465,600——
1986-08-20$2.14$2.20436,800——
1986-08-19$2.17$2.24414,400——
1986-08-18$2.19$2.25334,400——
1986-08-15$2.21$2.28299,200——
1986-08-14$2.23$2.30427,200——
1986-08-13$2.12$2.18817,600——
1986-08-12$2.14$2.20486,400——
1986-08-11$2.14$2.20787,200——
1986-08-08$2.00$2.06734,400——
1986-08-07$1.97$2.031,700,800——
1986-08-06$1.97$2.03814,400——
1986-08-05$1.97$2.031,288,000——
1986-08-04$1.98$2.041,686,400——
1986-08-01$1.99$2.05425,600——
1986-07-31$2.03$2.09865,600——
1986-07-30$2.09$2.151,547,200——
1986-07-29$2.10$2.162,745,600——
1986-07-28$2.13$2.193,166,400——
1986-07-25$2.17$2.24776,000——
1986-07-24$2.19$2.25675,200——
1986-07-23$2.19$2.252,600,000——
1986-07-22$2.19$2.252,928,000——
1986-07-21$2.17$2.24403,200——
1986-07-18$2.16$2.222,755,200——
1986-07-17$2.16$2.22688,000——
1986-07-16$2.19$2.25720,000——
1986-07-15$2.20$2.271,393,600——
1986-07-14$2.23$2.30550,400——
1986-07-11$2.24$2.31672,000——
1986-07-10$2.17$2.242,344,000——
1986-07-09$2.17$2.24752,000——
1986-07-08$2.20$2.271,467,200——
1986-07-07$2.20$2.27939,200——
1986-07-03$2.25$2.321,316,800——
1986-07-02$2.28$2.354,124,800——
1986-07-01$2.33$2.401,494,400——
1986-06-30$2.38$2.443,448,000——
1986-06-27$2.41$2.483,524,800——
1986-06-26$2.45$2.524,011,200——
1986-06-25$2.41$2.482,070,400——
1986-06-24$2.63$2.71785,600——
1986-06-23$2.66$2.731,076,800——
1986-06-20$2.69$2.761,411,200——
1986-06-19$2.70$2.77604,800——
1986-06-18$2.72$2.792,084,800——
1986-06-17$2.71$2.78343,200——
1986-06-16$2.74$2.82273,600——
1986-06-13$2.74$2.81379,200——
1986-06-12$2.64$2.71254,400——
1986-06-11$2.67$2.74950,400——
1986-06-10$2.64$2.71244,800——
1986-06-09$2.61$2.69607,200——
1986-06-06$2.73$2.80460,800——
1986-06-05$2.82$2.90206,400——
1986-06-04$2.82$2.90307,200——
1986-06-03$2.85$2.93866,400——
1986-06-02$2.84$2.92408,000——
1986-05-30$2.86$2.941,579,200——
1986-05-29$2.88$2.96523,200——
1986-05-28$2.86$2.94799,200——
1986-05-27$2.89$2.96345,600——
1986-05-23$2.83$2.91720,000——
1986-05-22$2.79$2.861,692,000——
1986-05-21$2.71$2.79331,200——
1986-05-20$2.68$2.75573,600——
1986-05-19$2.66$2.73703,200——
1986-05-16$2.64$2.711,447,200——
1986-05-15$2.69$2.76516,000——
1986-05-14$2.72$2.80261,600——
1986-05-13$2.73$2.801,454,400——
1986-05-12$2.72$2.791,555,200——
1986-05-09$2.73$2.801,202,400——
1986-05-08$2.73$2.802,064,000——
1986-05-07$2.70$2.771,440,000——
1986-05-06$2.67$2.741,632,000——
1986-05-05$2.65$2.72549,600——
1986-05-02$2.65$2.72660,000——
1986-05-01$2.69$2.761,680,000——
1986-04-30$2.66$2.731,375,200——
1986-04-29$2.67$2.742,085,600——
1986-04-28$2.81$2.891,166,400——
1986-04-25$2.82$2.90549,600——
1986-04-24$2.82$2.90372,000——
1986-04-23$2.82$2.901,041,600——
1986-04-22$2.84$2.92691,200——
1986-04-21$2.84$2.92367,200——
1986-04-18$2.89$2.961,046,400——
1986-04-17$2.85$2.93585,600——
1986-04-16$2.85$2.931,089,600——
1986-04-15$2.83$2.91952,800——
1986-04-14$2.80$2.871,118,400——
1986-04-11$2.75$2.821,528,800——
1986-04-10$2.75$2.821,204,800——
1986-04-09$2.66$2.732,229,600——
1986-04-08$2.67$2.74878,400——
1986-04-07$2.58$2.65285,600——
1986-04-04$2.58$2.651,142,400——
1986-04-03$2.60$2.671,140,000——
1986-04-02$2.61$2.691,437,600——
1986-04-01$2.62$2.691,226,400——
1986-03-31$2.63$2.701,207,200——
1986-03-27$2.67$2.742,083,200——
1986-03-26$2.65$2.721,017,600——
1986-03-25$2.70$2.781,000,800——
1986-03-24$2.75$2.82576,000——
1986-03-21$2.79$2.861,293,600——
1986-03-20$2.81$2.88362,400——
1986-03-19$2.79$2.861,044,000——
1986-03-18$2.73$2.801,480,800——
1986-03-17$2.67$2.73780,000——
1986-03-14$2.59$2.651,562,400——
1986-03-13$2.54$2.61931,200——
1986-03-12$2.54$2.613,278,400——
1986-03-11$2.49$2.56758,400——
1986-03-10$2.47$2.531,111,200——
1986-03-07$2.48$2.55933,600——
1986-03-06$2.48$2.551,032,000——
1986-03-05$2.49$2.551,644,000——
1986-03-04$2.49$2.565,124,000——
1986-03-03$2.42$2.481,264,800——
1986-02-28$2.41$2.471,795,200——
1986-02-27$2.34$2.401,567,200——
1986-02-26$2.36$2.42504,000——
1986-02-25$2.35$2.411,339,200——
1986-02-24$2.36$2.42811,200——
1986-02-21$2.37$2.43972,000——
1986-02-20$2.34$2.402,008,800——
1986-02-19$2.33$2.39748,800——
1986-02-18$2.44$2.50271,200——
1986-02-14$2.45$2.52955,200——
1986-02-13$2.41$2.47156,000——
1986-02-12$2.44$2.50129,600——
1986-02-11$2.46$2.52350,400——
1986-02-10$2.46$2.521,039,200——
1986-02-07$2.48$2.54384,000——
1986-02-06$2.47$2.541,008,000——
1986-02-05$2.47$2.53576,000——
1986-02-04$2.45$2.51328,800——
1986-02-03$2.43$2.491,104,000——
1986-01-31$2.39$2.45372,000——
1986-01-30$2.38$2.44602,400——
1986-01-29$2.38$2.44907,200——
1986-01-28$2.33$2.391,274,400——
1986-01-27$2.35$2.41573,600——
1986-01-24$2.26$2.32957,600——
1986-01-23$2.20$2.261,651,200——
1986-01-22$2.20$2.26441,600——
1986-01-21$2.21$2.26396,000——
1986-01-20$2.21$2.26144,000——
1986-01-17$2.22$2.28756,000——
1986-01-16$2.22$2.28360,000——
1986-01-15$2.21$2.26393,600——
1986-01-14$2.19$2.25453,600——
1986-01-13$2.21$2.26626,400——
1986-01-10$2.13$2.18475,200——
1986-01-09$2.11$2.171,080,000——
1986-01-08$2.19$2.24482,400——
1986-01-07$2.29$2.35518,400——
1986-01-06$2.26$2.31292,800——
1986-01-03$2.25$2.31333,600——
1986-01-02$2.22$2.28362,400——