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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$43.16$69.782,423,300——
2012-12-28$42.44$68.622,431,300——
2012-12-27$43.15$69.772,486,600——
2012-12-26$43.74$70.131,951,200——
2012-12-24$43.53$69.79906,800——
2012-12-21$43.52$69.783,566,300——
2012-12-20$43.97$70.501,984,600——
2012-12-19$43.45$69.662,150,700——
2012-12-18$43.64$69.974,070,900——
2012-12-17$42.76$68.562,567,900——
2012-12-14$42.28$67.793,476,700——
2012-12-13$41.19$66.041,867,700——
2012-12-12$41.22$66.092,701,400——
2012-12-11$41.75$66.943,327,400——
2012-12-10$40.78$65.381,639,900——
2012-12-07$40.72$65.291,539,000——
2012-12-06$40.68$65.221,762,300——
2012-12-05$40.81$65.432,053,100——
2012-12-04$40.74$65.322,112,100——
2012-12-03$40.28$64.582,294,100——
2012-11-30$41.18$66.021,658,900——
2012-11-29$41.04$65.802,000,800——
2012-11-28$40.73$65.302,002,000——
2012-11-27$40.47$64.891,546,100——
2012-11-26$41.06$65.831,172,400——
2012-11-23$41.14$65.96692,800——
2012-11-21$40.68$65.22950,700——
2012-11-20$40.33$64.661,611,000——
2012-11-19$40.51$64.951,644,900——
2012-11-16$39.43$63.222,223,400——
2012-11-15$39.36$63.112,004,400——
2012-11-14$39.55$63.411,878,400——
2012-11-13$40.13$64.341,916,400——
2012-11-12$40.40$64.77758,500——
2012-11-09$40.54$65.002,017,500——
2012-11-08$40.04$64.201,566,000——
2012-11-07$40.56$65.032,419,100——
2012-11-06$41.48$66.501,682,100——
2012-11-05$40.95$65.651,467,700——
2012-11-02$40.64$65.165,362,800——
2012-11-01$41.53$66.582,824,700——
2012-10-31$40.13$64.342,090,100——
2012-10-26$40.22$64.481,763,900——
2012-10-25$40.23$64.502,039,700——
2012-10-24$40.49$64.922,430,200——
2012-10-23$40.37$64.732,228,900——
2012-10-22$41.12$65.933,342,200——
2012-10-19$40.53$64.983,708,600——
2012-10-18$41.00$65.743,756,500——
2012-10-17$40.41$64.794,829,100——
2012-10-16$39.87$63.922,161,500——
2012-10-15$39.05$62.611,581,300——
2012-10-12$38.58$61.861,290,100——
2012-10-11$39.01$62.541,431,200——
2012-10-10$38.86$62.301,785,200——
2012-10-09$39.50$63.332,361,800——
2012-10-08$39.33$63.062,054,100——
2012-10-05$38.58$61.861,209,000——
2012-10-04$38.66$61.981,883,500——
2012-10-03$37.98$60.891,334,700——
2012-10-02$37.82$60.641,870,400——
2012-10-01$38.27$61.362,127,600——
2012-09-28$38.26$61.341,700,200——
2012-09-27$38.35$61.492,307,200——
2012-09-26$38.09$61.072,350,800——
2012-09-25$38.40$60.983,427,700——
2012-09-24$39.55$62.812,308,900——
2012-09-21$39.49$62.712,910,200——
2012-09-20$39.71$63.062,320,100——
2012-09-19$39.58$62.861,978,900——
2012-09-18$39.83$63.253,250,400——
2012-09-17$39.85$63.2811,148,200——
2012-09-14$40.75$64.719,385,200——
2012-09-13$40.47$64.277,389,800——
2012-09-12$39.00$61.932,603,500——
2012-09-11$39.28$62.382,093,100——
2012-09-10$39.13$62.142,600,200——
2012-09-07$39.40$62.572,534,900——
2012-09-06$38.09$60.492,807,100——
2012-09-05$37.00$58.763,304,900——
2012-09-04$37.11$58.933,427,800——
2012-08-31$37.65$59.791,933,100——
2012-08-30$37.70$59.871,335,900——
2012-08-29$38.24$60.731,644,300——
2012-08-28$38.30$60.821,955,900——
2012-08-27$38.50$61.141,811,800——
2012-08-24$38.70$61.462,570,500——
2012-08-23$39.14$62.162,188,300——
2012-08-22$40.55$64.401,557,300——
2012-08-21$40.34$64.061,440,800——
2012-08-20$40.22$63.871,523,200——
2012-08-17$39.97$63.471,357,900——
2012-08-16$39.96$63.461,328,800——
2012-08-15$39.56$62.821,273,200——
2012-08-14$39.68$63.011,719,600——
2012-08-13$40.14$63.742,009,600——
2012-08-10$40.76$64.732,059,900——
2012-08-09$40.68$64.601,444,900——
2012-08-08$40.56$64.411,603,900——
2012-08-07$40.67$64.592,070,400——
2012-08-06$40.22$63.871,913,600——
2012-08-03$39.44$62.631,958,700——
2012-08-02$38.48$61.112,231,200——
2012-08-01$39.01$61.952,404,000——
2012-07-31$39.20$62.253,071,000——
2012-07-30$38.50$61.141,857,400——
2012-07-27$38.48$61.113,264,000——
2012-07-26$37.30$59.233,161,900——
2012-07-25$36.82$58.471,818,800——
2012-07-24$37.12$58.952,124,100——
2012-07-23$37.85$60.112,851,000——
2012-07-20$37.96$60.285,310,000——
2012-07-19$38.23$60.713,590,600——
2012-07-18$38.71$61.472,062,000——
2012-07-17$38.28$60.792,362,100——
2012-07-16$38.03$60.391,815,100——
2012-07-13$38.42$61.011,829,000——
2012-07-12$37.70$59.872,186,800——
2012-07-11$37.79$60.011,844,400——
2012-07-10$37.70$59.872,675,000——
2012-07-09$38.26$60.761,389,200——
2012-07-06$38.35$60.901,846,200——
2012-07-05$38.86$61.711,965,200——
2012-07-03$38.90$61.782,011,100——
2012-07-02$37.87$60.142,318,300——
2012-06-29$37.90$60.192,851,000——
2012-06-28$37.09$58.902,107,600——
2012-06-27$36.67$58.231,760,000——
2012-06-26$36.50$57.382,991,800——
2012-06-25$36.06$56.697,914,200——
2012-06-22$36.92$58.048,470,300——
2012-06-21$37.36$58.7411,346,800——
2012-06-20$38.23$60.102,186,300——
2012-06-19$38.43$60.423,230,100——
2012-06-18$37.54$59.022,797,700——
2012-06-15$37.61$59.134,055,300——
2012-06-14$36.53$57.433,012,200——
2012-06-13$36.06$56.694,528,800——
2012-06-12$36.11$56.774,728,900——
2012-06-11$36.13$56.804,232,600——
2012-06-08$37.22$58.522,340,500——
2012-06-07$37.30$58.648,381,000——
2012-06-06$36.77$57.813,006,400——
2012-06-05$35.71$56.142,826,200——
2012-06-04$35.67$56.084,085,700——
2012-06-01$35.77$56.244,572,200——
2012-05-31$35.76$56.222,991,100——
2012-05-30$35.91$56.462,346,500——
2012-05-29$36.61$57.562,264,400——
2012-05-25$36.11$56.772,928,100——
2012-05-24$35.73$56.174,374,900——
2012-05-23$35.89$56.433,400,000——
2012-05-22$35.39$55.644,117,300——
2012-05-21$35.10$55.182,996,400——
2012-05-18$34.39$54.073,328,700——
2012-05-17$34.79$54.703,181,900——
2012-05-16$35.07$55.143,601,300——
2012-05-15$35.79$56.274,171,600——
2012-05-14$36.72$57.732,711,300——
2012-05-11$36.89$58.002,252,100——
2012-05-10$37.05$58.252,883,500——
2012-05-09$37.26$58.584,537,400——
2012-05-08$37.35$58.722,793,700——
2012-05-07$37.55$59.042,773,200——
2012-05-04$37.83$59.482,865,000——
2012-05-03$38.58$60.652,075,000——
2012-05-02$38.99$61.302,069,400——
2012-05-01$39.44$62.011,916,300——
2012-04-30$39.21$61.651,665,500——
2012-04-27$39.33$61.832,322,700——
2012-04-26$39.50$62.101,780,500——
2012-04-25$39.34$61.852,374,500——
2012-04-24$38.90$61.162,852,000——
2012-04-23$38.92$61.193,940,600——
2012-04-20$39.67$62.375,069,300——
2012-04-19$40.09$63.037,786,500——
2012-04-18$42.20$66.352,187,400——
2012-04-17$42.32$66.532,120,500——
2012-04-16$41.68$65.533,944,800——
2012-04-13$41.57$65.365,597,300——
2012-04-12$42.25$66.422,139,600——
2012-04-11$41.15$64.702,329,800——
2012-04-10$40.70$63.993,791,100——
2012-04-09$41.12$64.652,661,300——
2012-04-05$41.69$65.542,308,600——
2012-04-04$42.10$66.192,770,600——
2012-04-03$42.82$67.323,836,300——
2012-04-02$43.49$68.373,896,900——
2012-03-30$42.95$67.522,428,900——
2012-03-29$42.81$67.301,831,600——
2012-03-28$42.55$66.902,479,600——
2012-03-27$43.47$67.772,083,400——
2012-03-26$43.76$68.222,338,100——
2012-03-23$43.15$67.272,382,700——
2012-03-22$42.89$66.862,970,600——
2012-03-21$43.58$67.942,823,100——
2012-03-20$43.83$68.334,507,900——
2012-03-19$44.80$69.844,070,100——
2012-03-16$44.23$68.954,798,400——
2012-03-15$43.45$67.745,698,500——
2012-03-14$43.91$68.453,687,100——
2012-03-13$43.60$67.973,628,700——
2012-03-12$42.32$65.982,773,400——
2012-03-09$42.25$65.872,167,900——
2012-03-08$41.65$64.931,583,800——
2012-03-07$41.45$64.623,926,300——
2012-03-06$41.31$64.403,988,800——
2012-03-05$42.52$66.293,062,400——
2012-03-02$43.57$67.921,831,300——
2012-03-01$43.83$68.331,817,200——
2012-02-29$43.53$67.862,244,600——
2012-02-28$44.03$68.642,854,100——
2012-02-27$44.15$68.832,024,600——
2012-02-24$43.86$68.381,784,800——
2012-02-23$43.63$68.022,026,600——
2012-02-22$43.57$67.922,867,900——
2012-02-21$44.36$69.163,087,500——
2012-02-17$43.91$68.451,801,400——
2012-02-16$44.14$68.812,934,800——
2012-02-15$43.16$67.292,257,800——
2012-02-14$43.37$67.613,957,800——
2012-02-13$43.92$68.473,280,100——
2012-02-10$44.47$69.333,223,800——
2012-02-09$45.40$70.782,192,800——
2012-02-08$45.31$70.642,103,100——
2012-02-07$45.33$70.672,378,100——
2012-02-06$45.13$70.363,376,100——
2012-02-03$45.41$70.792,651,600——
2012-02-02$44.56$69.472,375,000——
2012-02-01$44.82$69.872,365,600——
2012-01-31$44.49$69.363,776,700——
2012-01-30$44.60$69.533,366,600——
2012-01-27$44.50$69.373,737,000——
2012-01-26$44.13$68.802,980,000——
2012-01-25$43.74$68.193,201,300——
2012-01-24$43.20$67.351,898,100——
2012-01-23$42.90$66.881,914,500——
2012-01-20$42.87$66.831,999,800——
2012-01-19$42.90$66.882,838,200——
2012-01-18$42.62$66.442,693,500——
2012-01-17$41.99$65.462,147,800——
2012-01-13$41.86$65.262,331,400——
2012-01-12$42.27$65.902,666,500——
2012-01-11$42.11$65.653,619,400——
2012-01-10$41.58$64.822,581,100——
2012-01-09$41.08$64.041,918,500——
2012-01-06$41.17$64.183,428,200——
2012-01-05$40.95$63.842,190,200——
2012-01-04$40.88$63.732,521,300——
2012-01-03$40.52$63.173,128,000——