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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$56.28$111.761,445,400——
2019-12-30$56.08$111.361,262,500——
2019-12-27$56.68$111.751,370,200——
2019-12-26$56.80$111.991,274,700——
2019-12-24$56.66$111.71725,700——
2019-12-23$56.77$111.931,205,200——
2019-12-20$56.89$112.165,240,400——
2019-12-19$56.53$111.451,410,900——
2019-12-18$57.04$112.461,341,700——
2019-12-17$57.17$112.721,363,600——
2019-12-16$56.49$111.372,360,900——
2019-12-13$56.47$111.342,126,900——
2019-12-12$58.11$114.573,511,800——
2019-12-11$58.12$114.591,511,800——
2019-12-10$57.74$113.841,681,000——
2019-12-09$57.75$113.861,986,600——
2019-12-06$57.61$113.581,906,500——
2019-12-05$56.49$111.371,322,200——
2019-12-04$55.83$110.071,831,800——
2019-12-03$55.28$108.992,085,900——
2019-12-02$56.64$111.671,626,100——
2019-11-29$56.36$111.121,608,100——
2019-11-27$56.40$111.201,456,900——
2019-11-26$56.01$110.431,691,400——
2019-11-25$55.92$110.251,480,800——
2019-11-22$55.24$108.911,265,600——
2019-11-21$54.24$106.941,410,600——
2019-11-20$54.10$106.662,282,400——
2019-11-19$54.80$108.041,104,900——
2019-11-18$55.46$109.341,357,500——
2019-11-15$54.95$108.341,244,500——
2019-11-14$54.49$107.431,098,600——
2019-11-13$54.67$107.791,372,000——
2019-11-12$55.30$109.031,839,800——
2019-11-11$55.46$109.341,315,600——
2019-11-08$55.56$109.541,627,100——
2019-11-07$55.52$109.461,217,500——
2019-11-06$55.14$108.711,577,500——
2019-11-05$55.47$109.361,836,800——
2019-11-04$55.91$110.231,467,900——
2019-11-01$55.35$109.132,254,400——
2019-10-31$53.85$106.172,952,500——
2019-10-30$54.36$107.181,783,100——
2019-10-29$54.63$107.711,946,100——
2019-10-28$54.73$107.902,078,800——
2019-10-25$53.82$106.112,171,600——
2019-10-24$52.71$103.922,057,100——
2019-10-23$52.97$104.432,625,100——
2019-10-22$53.14$104.773,726,600——
2019-10-21$51.79$102.112,525,000——
2019-10-18$51.68$101.891,489,700——
2019-10-17$51.75$102.031,563,900——
2019-10-16$51.52$101.582,006,400——
2019-10-15$52.81$104.122,066,900——
2019-10-14$51.73$101.992,606,900——
2019-10-11$52.68$103.862,948,100——
2019-10-10$50.21$98.991,696,000——
2019-10-09$48.80$96.211,756,300——
2019-10-08$48.65$95.921,400,000——
2019-10-07$49.68$97.951,435,100——
2019-10-04$50.08$98.741,601,000——
2019-10-03$49.57$97.731,600,000——
2019-10-02$49.32$97.242,278,500——
2019-10-01$50.41$99.392,079,000——
2019-09-30$50.91$100.371,829,200——
2019-09-27$50.01$98.601,809,300——
2019-09-26$49.34$97.282,939,000——
2019-09-25$51.68$101.103,538,800——
2019-09-24$50.63$99.053,657,300——
2019-09-23$52.86$103.413,037,600——
2019-09-20$52.62$102.943,932,900——
2019-09-19$52.72$103.142,835,700——
2019-09-18$52.89$103.472,869,900——
2019-09-17$53.09$103.861,829,300——
2019-09-16$53.16$104.002,167,000——
2019-09-13$53.60$104.861,960,800——
2019-09-12$53.69$105.042,763,400——
2019-09-11$53.26$104.191,968,200——
2019-09-10$52.63$102.961,984,000——
2019-09-09$51.23$100.221,731,900——
2019-09-06$50.16$98.131,676,600——
2019-09-05$50.35$98.501,871,500——
2019-09-04$49.30$96.452,005,500——
2019-09-03$48.56$95.001,645,400——
2019-08-30$48.98$95.822,361,400——
2019-08-29$48.81$95.492,092,800——
2019-08-28$47.30$92.531,309,600——
2019-08-27$46.61$91.181,274,800——
2019-08-26$47.40$92.731,330,700——
2019-08-23$46.95$91.852,143,300——
2019-08-22$48.93$95.721,352,100——
2019-08-21$49.19$96.231,673,200——
2019-08-20$49.03$95.921,506,400——
2019-08-19$49.91$97.641,962,900——
2019-08-16$48.76$95.391,381,200——
2019-08-15$47.71$93.341,651,300——
2019-08-14$48.49$94.862,185,400——
2019-08-13$50.17$98.152,508,000——
2019-08-12$49.36$96.561,983,100——
2019-08-09$51.06$99.891,500,800——
2019-08-08$52.17$102.061,374,500——
2019-08-07$51.25$100.261,920,800——
2019-08-06$51.34$100.441,470,500——
2019-08-05$50.75$99.282,128,100——
2019-08-02$52.57$102.841,805,600——
2019-08-01$53.06$103.802,882,200——
2019-07-31$54.38$106.382,888,500——
2019-07-30$56.25$110.041,693,200——
2019-07-29$55.73$109.031,552,400——
2019-07-26$56.16$109.871,916,300——
2019-07-25$56.20$109.951,723,900——
2019-07-24$56.58$110.691,497,400——
2019-07-23$56.58$110.691,914,900——
2019-07-22$56.27$110.082,922,100——
2019-07-19$56.71$110.944,016,600——
2019-07-18$54.69$106.992,432,000——
2019-07-17$54.70$107.012,043,900——
2019-07-16$55.56$108.692,215,800——
2019-07-15$55.23$108.051,478,100——
2019-07-12$55.17$107.931,906,600——
2019-07-11$54.10$105.842,035,600——
2019-07-10$54.17$105.971,529,300——
2019-07-09$54.52$106.663,120,900——
2019-07-08$54.55$106.722,001,400——
2019-07-05$55.31$108.201,822,700——
2019-07-03$55.29$108.17910,600——
2019-07-02$55.14$107.871,831,000——
2019-07-01$55.67$108.911,697,200——
2019-06-28$55.10$107.792,259,300——
2019-06-27$54.57$106.761,593,900——
2019-06-26$55.12$107.053,326,900——
2019-06-25$54.29$105.443,280,500——
2019-06-24$53.74$104.372,439,600——
2019-06-21$53.94$104.764,127,000——
2019-06-20$53.81$104.513,689,600——
2019-06-19$54.25$105.365,546,800——
2019-06-18$52.62$102.192,863,200——
2019-06-17$50.75$98.562,588,500——
2019-06-14$51.70$100.411,553,600——
2019-06-13$52.14$101.261,973,500——
2019-06-12$51.13$99.301,674,700——
2019-06-11$51.74$100.492,211,700——
2019-06-10$50.94$98.934,174,400——
2019-06-07$50.84$98.742,243,900——
2019-06-06$50.42$97.923,471,400——
2019-06-05$50.59$98.252,824,200——
2019-06-04$50.15$97.403,760,100——
2019-06-03$49.78$96.683,432,400——
2019-05-31$48.00$93.223,610,000——
2019-05-30$49.28$95.712,921,300——
2019-05-29$50.76$98.582,870,800——
2019-05-28$51.01$99.073,851,400——
2019-05-24$51.16$99.361,836,700——
2019-05-23$51.39$99.812,553,000——
2019-05-22$52.88$102.702,003,400——
2019-05-21$53.68$104.251,771,000——
2019-05-20$52.62$102.191,939,900——
2019-05-17$53.29$103.502,709,800——
2019-05-16$54.98$106.781,173,000——
2019-05-15$54.87$106.561,409,600——
2019-05-14$55.18$107.171,837,600——
2019-05-13$54.69$106.213,261,900——
2019-05-10$56.80$110.311,950,900——
2019-05-09$56.56$109.852,146,400——
2019-05-08$56.42$109.572,770,100——
2019-05-07$56.18$109.112,182,400——
2019-05-06$56.68$110.081,680,200——
2019-05-03$57.65$111.962,104,800——
2019-05-02$55.90$108.562,404,700——
2019-05-01$55.85$108.472,237,600——
2019-04-30$57.07$110.842,729,500——
2019-04-29$56.88$110.472,300,000——
2019-04-26$56.39$109.522,260,300——
2019-04-25$57.40$111.482,598,400——
2019-04-24$58.32$113.262,805,900——
2019-04-23$58.62$113.854,806,300——
2019-04-22$56.98$110.662,421,900——
2019-04-18$57.50$111.673,601,400——
2019-04-17$58.00$112.642,260,900——
2019-04-16$58.22$113.071,754,900——
2019-04-15$57.90$112.451,993,800——
2019-04-12$58.54$113.692,208,300——
2019-04-11$57.67$112.002,387,200——
2019-04-10$58.23$113.092,069,400——
2019-04-09$58.84$114.271,930,500——
2019-04-08$60.48$117.461,728,900——
2019-04-05$60.69$117.871,843,600——
2019-04-04$60.70$117.891,773,900——
2019-04-03$60.58$117.652,380,000——
2019-04-02$59.49$115.541,675,300——
2019-04-01$59.71$115.962,350,100——
2019-03-29$58.35$113.322,882,400——
2019-03-28$57.62$111.911,587,800——
2019-03-27$57.58$111.052,306,100——
2019-03-26$56.94$109.821,926,900——
2019-03-25$56.88$109.701,504,000——
2019-03-22$57.00$109.932,190,600——
2019-03-21$58.82$113.441,612,400——
2019-03-20$58.15$112.151,622,300——
2019-03-19$58.97$113.732,448,800——
2019-03-18$58.91$113.622,606,400——
2019-03-15$58.53$112.884,344,000——
2019-03-14$58.82$113.442,536,300——
2019-03-13$59.50$114.752,048,200——
2019-03-12$59.06$113.911,753,400——
2019-03-11$58.97$113.732,691,100——
2019-03-08$57.79$111.462,013,800——
2019-03-07$59.01$113.812,631,200——
2019-03-06$59.65$115.041,807,300——
2019-03-05$60.37$116.431,821,100——
2019-03-04$60.85$117.362,076,500——
2019-03-01$60.37$116.432,004,800——
2019-02-28$60.57$116.822,428,000——
2019-02-27$60.90$117.452,706,700——
2019-02-26$61.06$117.761,278,000——
2019-02-25$61.46$118.531,766,200——
2019-02-22$61.19$118.011,852,500——
2019-02-21$61.06$117.762,252,100——
2019-02-20$61.48$118.572,469,900——
2019-02-19$59.89$115.512,712,800——
2019-02-15$59.50$114.753,952,500——
2019-02-14$59.73$115.204,712,200——
2019-02-13$61.25$118.132,166,400——
2019-02-12$61.58$118.772,430,900——
2019-02-11$59.90$115.532,602,200——
2019-02-08$59.82$115.372,795,600——
2019-02-07$59.34$114.452,769,300——
2019-02-06$60.44$116.573,132,500——
2019-02-05$61.38$118.382,355,100——
2019-02-04$62.10$119.772,545,400——
2019-02-01$61.48$118.572,904,000——
2019-01-31$61.24$118.114,474,900——
2019-01-30$60.34$116.373,529,200——
2019-01-29$60.13$115.973,435,000——
2019-01-28$58.50$112.832,963,200——
2019-01-25$58.10$112.053,417,000——
2019-01-24$56.87$109.681,884,000——
2019-01-23$57.28$110.472,165,100——
2019-01-22$57.70$111.283,052,100——
2019-01-18$58.73$113.273,000,500——
2019-01-17$57.74$111.361,926,400——
2019-01-16$56.87$109.682,633,200——
2019-01-15$55.88$107.771,689,300——
2019-01-14$56.26$108.511,696,100——
2019-01-11$56.59$109.141,619,900——
2019-01-10$56.49$108.952,042,400——
2019-01-09$55.92$107.852,145,100——
2019-01-08$55.26$106.582,835,600——
2019-01-07$53.42$103.033,021,800——
2019-01-04$53.83$103.822,662,400——
2019-01-03$51.30$98.943,321,900——
2019-01-02$52.21$100.692,707,300——