Nucor Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	114.25	116.74	113.87	114.86	106.84	345
2021-11-26	110.48	113.53	109.26	113.53	105.60	1,533
2021-11-24	119.13	120.00	116.02	116.02	107.91	882
2021-11-23	119.81	121.95	117.32	118.39	110.12	1,010
2021-11-22	114.22	121.37	114.22	120.82	112.38	3,021
2021-11-19	112.97	114.18	111.56	112.89	105.01	372
2021-11-18	111.52	112.15	110.25	112.15	104.32	728
2021-11-17	111.70	111.70	109.98	109.98	102.30	42,440
2021-11-16	110.20	112.76	110.03	112.63	104.76	85,149
2021-11-15	111.40	112.35	108.85	109.64	101.98	569
2021-11-12	113.17	114.88	112.70	113.19	105.29	995
2021-11-11	111.27	115.60	111.12	114.00	106.04	444
2021-11-10	111.89	113.83	110.65	110.65	102.92	533
2021-11-09	114.12	114.54	112.05	112.87	104.99	695
2021-11-08	115.76	119.78	115.52	116.25	108.13	2,155
2021-11-05	112.83	115.53	111.80	111.91	104.09	2,156
2021-11-04	110.45	113.88	110.28	111.18	103.42	1,148
2021-11-03	107.69	110.49	107.69	110.14	102.45	2,301
2021-11-02	107.25	108.00	106.20	107.45	99.946	780
2021-11-01	112.68	113.04	106.99	109.14	101.52	2,550
2021-10-29	111.27	114.75	110.81	112.86	104.98	1,316
2021-10-28	108.93	110.89	108.93	109.30	101.67	486
2021-10-27	111.43	112.40	107.85	109.99	102.31	1,072
2021-10-26	110.24	113.95	107.37	111.53	103.74	4,186
2021-10-25	102.79	107.68	102.30	107.68	100.16	947
2021-10-22	103.00	103.57	101.18	103.34	96.123	829
2021-10-21	101.50	102.35	98.310	99.820	92.849	731
2021-10-20	102.94	106.50	102.56	105.29	97.937	1,172
2021-10-19	102.53	103.33	101.06	103.33	96.114	232
2021-10-18	99.435	101.01	98.840	100.85	93.807	1,992
2021-10-15	102.51	104.24	102.45	102.54	95.379	12,163
2021-10-14	101.98	103.76	101.56	101.63	94.533	2,521

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.