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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$53.19$109.791,283,400——
2020-12-30$52.94$109.271,582,400——
2020-12-29$52.08$106.661,222,600——
2020-12-28$52.11$106.721,425,200——
2020-12-24$52.44$107.40620,100——
2020-12-23$52.57$107.661,564,300——
2020-12-22$53.09$108.731,677,700——
2020-12-21$54.14$110.881,450,300——
2020-12-18$53.93$110.454,603,400——
2020-12-17$55.45$113.561,973,500——
2020-12-16$56.44$115.591,476,300——
2020-12-15$56.57$115.851,456,200——
2020-12-14$55.66$113.991,888,700——
2020-12-11$56.64$116.001,492,600——
2020-12-10$57.11$116.961,443,200——
2020-12-09$56.43$115.571,458,000——
2020-12-08$56.54$115.792,055,900——
2020-12-07$55.94$114.561,769,800——
2020-12-04$56.42$115.551,675,100——
2020-12-03$54.80$112.231,791,800——
2020-12-02$55.10$112.841,839,500——
2020-12-01$54.93$112.501,873,500——
2020-11-30$53.70$109.982,847,200——
2020-11-27$55.07$112.781,052,600——
2020-11-25$54.78$112.192,703,900——
2020-11-24$56.42$115.552,232,700——
2020-11-23$53.67$109.911,559,300——
2020-11-20$52.55$107.621,016,000——
2020-11-19$52.83$108.191,332,100——
2020-11-18$52.92$108.381,442,100——
2020-11-17$53.86$110.301,662,200——
2020-11-16$54.30$111.203,099,700——
2020-11-13$51.66$105.801,510,700——
2020-11-12$49.61$101.601,413,400——
2020-11-11$50.81$104.062,111,400——
2020-11-10$51.78$106.041,572,300——
2020-11-09$50.76$103.962,250,100——
2020-11-06$48.42$99.161,350,200——
2020-11-05$48.80$99.941,716,000——
2020-11-04$46.95$96.152,370,200——
2020-11-03$50.05$102.501,422,700——
2020-11-02$48.87$100.081,791,400——
2020-10-30$47.76$97.813,114,200——
2020-10-29$47.94$98.181,911,100——
2020-10-28$46.58$95.392,562,500——
2020-10-27$48.22$98.751,487,200——
2020-10-26$48.28$98.881,764,400——
2020-10-23$50.19$102.791,845,700——
2020-10-22$49.90$102.192,073,100——
2020-10-21$48.44$99.201,866,600——
2020-10-20$48.51$99.352,604,200——
2020-10-19$48.97$100.291,712,000——
2020-10-16$49.33$101.031,366,100——
2020-10-15$49.26$100.881,475,000——
2020-10-14$49.38$101.131,563,300——
2020-10-13$48.67$99.671,616,700——
2020-10-12$49.28$100.921,909,900——
2020-10-09$48.86$100.062,080,700——
2020-10-08$49.44$101.251,719,400——
2020-10-07$48.65$99.631,861,200——
2020-10-06$46.93$96.112,280,000——
2020-10-05$47.28$96.832,120,400——
2020-10-02$46.04$94.292,110,200——
2020-10-01$45.05$92.261,812,000——
2020-09-30$44.86$91.871,468,200——
2020-09-29$44.74$91.631,190,700——
2020-09-28$46.27$93.931,434,600——
2020-09-25$45.25$91.861,134,800——
2020-09-24$44.76$90.871,495,700——
2020-09-23$44.67$90.691,915,400——
2020-09-22$45.68$92.741,936,200——
2020-09-21$45.80$92.982,879,800——
2020-09-18$49.18$99.844,002,100——
2020-09-17$48.97$99.422,519,700——
2020-09-16$47.56$96.551,834,400——
2020-09-15$46.79$94.991,795,400——
2020-09-14$46.73$94.871,781,900——
2020-09-11$45.93$93.241,286,500——
2020-09-10$45.39$92.151,227,400——
2020-09-09$46.06$93.512,257,500——
2020-09-08$45.59$92.552,363,600——
2020-09-04$46.90$95.212,274,900——
2020-09-03$46.61$94.622,176,600——
2020-09-02$47.46$96.352,764,000——
2020-09-01$46.64$94.692,102,000——
2020-08-31$45.46$92.291,897,500——
2020-08-28$45.99$93.371,245,200——
2020-08-27$45.55$92.47972,300——
2020-08-26$45.50$92.371,089,400——
2020-08-25$45.57$92.511,246,500——
2020-08-24$46.02$93.431,286,900——
2020-08-21$44.69$90.731,503,000——
2020-08-20$45.65$92.681,226,900——
2020-08-19$45.79$92.961,715,700——
2020-08-18$46.37$94.142,102,900——
2020-08-17$46.37$94.142,126,400——
2020-08-14$46.24$93.871,382,900——
2020-08-13$45.50$92.371,437,800——
2020-08-12$45.89$93.161,615,600——
2020-08-11$45.41$92.192,688,500——
2020-08-10$46.10$93.592,165,600——
2020-08-07$44.34$90.022,190,600——
2020-08-06$43.26$87.821,902,100——
2020-08-05$43.48$88.271,833,800——
2020-08-04$43.01$87.321,924,500——
2020-08-03$42.86$87.012,471,300——
2020-07-31$41.95$85.164,898,900——
2020-07-30$42.70$86.691,920,800——
2020-07-29$43.26$87.822,119,900——
2020-07-28$42.67$86.632,693,800——
2020-07-27$43.83$88.982,301,800——
2020-07-24$42.85$86.991,801,200——
2020-07-23$42.59$86.462,444,300——
2020-07-22$42.26$85.791,638,900——
2020-07-21$41.89$85.041,808,300——
2020-07-20$40.70$82.632,001,700——
2020-07-17$41.26$83.761,176,200——
2020-07-16$41.76$84.781,848,000——
2020-07-15$41.68$84.621,864,600——
2020-07-14$41.06$83.361,670,200——
2020-07-13$39.94$81.082,211,800——
2020-07-10$40.45$82.121,752,900——
2020-07-09$38.80$78.772,644,900——
2020-07-08$39.66$80.523,177,100——
2020-07-07$41.18$83.602,659,300——
2020-07-06$41.65$84.562,405,000——
2020-07-02$41.40$84.052,072,000——
2020-07-01$40.38$81.982,408,900——
2020-06-30$41.41$84.071,701,600——
2020-06-29$40.90$83.031,709,900——
2020-06-26$40.60$81.612,897,100——
2020-06-25$41.42$83.251,839,100——
2020-06-24$40.67$81.752,122,300——
2020-06-23$42.22$84.861,539,700——
2020-06-22$42.30$85.021,544,000——
2020-06-19$42.70$85.832,871,100——
2020-06-18$43.52$87.472,133,300——
2020-06-17$44.00$88.442,170,700——
2020-06-16$44.59$89.633,990,000——
2020-06-15$41.92$84.262,609,900——
2020-06-12$41.20$82.811,897,000——
2020-06-11$39.66$79.722,771,400——
2020-06-10$44.10$88.641,819,900——
2020-06-09$44.25$88.942,012,800——
2020-06-08$45.49$91.432,600,600——
2020-06-05$45.47$91.392,276,200——
2020-06-04$44.64$89.731,933,500——
2020-06-03$44.10$88.641,514,300——
2020-06-02$43.23$86.891,642,700——
2020-06-01$42.46$85.341,580,600——
2020-05-29$42.26$84.943,734,000——
2020-05-28$42.55$85.522,000,200——
2020-05-27$43.10$86.632,246,700——
2020-05-26$41.51$83.431,910,200——
2020-05-22$39.48$79.351,162,200——
2020-05-21$40.00$80.401,533,300——
2020-05-20$40.68$81.771,674,400——
2020-05-19$40.41$81.221,119,700——
2020-05-18$40.86$82.132,172,800——
2020-05-15$38.07$76.523,585,600——
2020-05-14$37.49$75.352,669,600——
2020-05-13$37.32$75.012,895,100——
2020-05-12$39.01$78.411,924,900——
2020-05-11$40.63$81.672,326,800——
2020-05-08$42.20$84.821,614,100——
2020-05-07$40.91$82.231,803,000——
2020-05-06$40.50$81.401,563,700——
2020-05-05$40.75$81.912,726,500——
2020-05-04$41.06$82.532,115,100——
2020-05-01$41.00$82.412,802,800——
2020-04-30$41.19$82.794,537,600——
2020-04-29$42.50$85.424,256,700——
2020-04-28$40.49$81.384,238,400——
2020-04-27$40.50$81.403,438,000——
2020-04-24$37.87$76.122,393,500——
2020-04-23$37.72$75.822,363,600——
2020-04-22$36.40$73.161,603,200——
2020-04-21$36.05$72.462,043,700——
2020-04-20$36.53$73.422,033,800——
2020-04-17$37.33$75.032,111,700——
2020-04-16$35.51$71.372,652,600——
2020-04-15$35.53$71.413,675,800——
2020-04-14$38.38$77.143,349,400——
2020-04-13$38.79$77.973,278,100——
2020-04-09$39.43$79.253,478,600——
2020-04-08$39.05$78.493,152,100——
2020-04-07$37.32$75.014,768,400——
2020-04-06$37.51$75.395,256,500——
2020-04-03$35.65$71.663,504,600——
2020-04-02$35.94$72.244,188,200——
2020-04-01$35.90$72.165,412,700——
2020-03-31$36.02$72.404,390,100——
2020-03-30$34.92$70.195,136,000——
2020-03-27$33.36$66.243,114,400——
2020-03-26$33.54$66.604,184,100——
2020-03-25$31.20$61.953,323,900——
2020-03-24$31.98$63.503,644,400——
2020-03-23$28.42$56.433,721,800——
2020-03-20$30.63$60.824,139,900——
2020-03-19$30.82$61.203,166,600——
2020-03-18$29.35$58.284,376,500——
2020-03-17$30.99$61.543,875,600——
2020-03-16$30.64$60.843,168,400——
2020-03-13$35.84$71.174,387,700——
2020-03-12$31.77$63.094,495,200——
2020-03-11$35.43$70.353,356,500——
2020-03-10$37.13$73.733,648,300——
2020-03-09$34.72$68.943,939,600——
2020-03-06$39.61$78.652,975,000——
2020-03-05$40.77$80.962,899,900——
2020-03-04$43.19$85.762,302,600——
2020-03-03$41.87$83.143,277,600——
2020-03-02$42.70$84.794,039,800——
2020-02-28$41.35$82.114,665,900——
2020-02-27$41.81$83.023,649,800——
2020-02-26$43.67$86.722,878,600——
2020-02-25$44.97$89.303,336,500——
2020-02-24$47.29$93.902,793,400——
2020-02-21$48.57$96.452,348,800——
2020-02-20$47.85$95.021,329,500——
2020-02-19$47.71$94.741,736,700——
2020-02-18$47.39$94.101,822,800——
2020-02-14$47.15$93.631,995,600——
2020-02-13$47.95$95.212,108,600——
2020-02-12$48.37$96.051,770,000——
2020-02-11$48.34$95.991,994,200——
2020-02-10$47.66$94.641,850,700——
2020-02-07$47.92$95.151,988,400——
2020-02-06$49.05$97.402,033,400——
2020-02-05$49.52$98.332,513,100——
2020-02-04$48.84$96.982,984,400——
2020-02-03$47.94$95.192,270,000——
2020-01-31$47.49$94.303,214,800——
2020-01-30$48.86$97.022,845,700——
2020-01-29$48.06$95.432,860,800——
2020-01-28$49.47$98.234,406,700——
2020-01-27$49.18$97.663,016,400——
2020-01-24$50.33$99.942,009,700——
2020-01-23$51.75$102.761,652,400——
2020-01-22$51.97$103.201,612,300——
2020-01-21$52.36$103.972,282,500——
2020-01-17$53.81$106.852,341,300——
2020-01-16$53.35$105.941,782,500——
2020-01-15$53.43$106.101,196,100——
2020-01-14$54.00$107.231,845,200——
2020-01-13$53.37$105.981,951,100——
2020-01-10$52.77$104.791,646,000——
2020-01-09$53.50$106.242,672,800——
2020-01-08$53.68$106.592,130,200——
2020-01-07$53.81$106.852,559,000——
2020-01-06$53.93$107.092,239,000——
2020-01-03$54.39$108.002,837,400——
2020-01-02$55.12$109.452,466,800——