Nucor Corporation (NUE)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.41 | -4.05927427015 | 157.91 | 159.49 | 150.205 | 2172690 | 156.70150562 | CS |
| 4 | -19.65 | -11.4811568799 | 171.15 | 171.26 | 149.12 | 1723087 | 159.92638122 | CS |
| 12 | -48.35 | -24.1931448586 | 199.85 | 203 | 149.12 | 1438707 | 172.00312643 | CS |
| 26 | -26.57 | -14.9210984444 | 178.07 | 203 | 149.12 | 1429670 | 177.45408524 | CS |
| 52 | -2.5 | -1.62337662338 | 154 | 203 | 140.075 | 1404357 | 169.57478085 | CS |
| 156 | 52.96 | 53.7446722143 | 98.54 | 203 | 87.71 | 2185087 | 135.36475028 | CS |
| 260 | 97.47 | 180.399777901 | 54.03 | 203 | 27.525 | 2298831 | 101.7361743 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719355200 | 151.47999 | -4.08 | -2.62 | 155.19 | 155.22 | 150.205 | 2106827 |
| 1719268800 | 155.56 | -2.02 | -1.28 | 157.97 | 158.9 | 155.52 | 1633808 |
| 1719009600 | 157.58 | 0.77 | 0.49 | 156.81 | 157.96 | 155.9 | 4071693 |
| 1718923200 | 156.81 | 1.18 | 0.76 | 155.97999 | 158.72 | 155.38999 | 1259969 |
| 1718750400 | 155.63 | -1.75 | -1.11 | 157.91 | 159.49 | 154.555 | 1725290 |
| 1718664000 | 157.38 | 2.69 | 1.74 | 153.93 | 158.18 | 152.15 | 2168612 |
| 1718404800 | 154.69 | 0.57 | 0.37 | 149.4 | 156.11 | 149.12 | 2206508 |
| 1718318400 | 154.12 | -0.32 | -0.21 | 154.87 | 154.87 | 151.6 | 1226809 |
| 1718232000 | 154.44 | -0.99 | -0.64 | 156.36 | 157.15 | 153.81 | 1213395 |
| 1718145600 | 155.43 | -1.88 | -1.20 | 156.63999 | 156.63999 | 153.35 | 1783587 |
| 1718059200 | 157.31 | -3.69 | -2.29 | 160.26 | 161.38999 | 157.082 | 1706993 |
| 1717800000 | 161 | -2.34 | -1.43 | 161.09 | 163.88 | 160 | 1641175 |
| 1717713600 | 163.34 | 1.65 | 1.02 | 161.22999 | 163.57 | 161.005 | 1081172 |
| 1717627200 | 161.69 | 0.51 | 0.32 | 161.18 | 163.11 | 161.13 | 1251391 |
| 1717540800 | 161.18 | -5.63 | -3.38 | 164.99 | 165.22999 | 160.99 | 1643681 |
| 1717454400 | 166.81 | -2.04 | -1.21 | 167.88 | 168.77 | 164.9 | 1442044 |
| 1717195200 | 168.85 | 2.18 | 1.31 | 166.65 | 168.965 | 165.16999 | 2485555 |
| 1717108800 | 166.66999 | 0.07 | 0.04 | 166.19999 | 168.04 | 165.91 | 1380196 |
| 1717022400 | 166.6 | -1.79 | -1.06 | 167.26 | 170.7199 | 165.93 | 1337603 |
| 1716936000 | 168.39 | -2.88 | -1.68 | 171.15 | 171.26 | 167.92 | 1376579 |
| 1716590400 | 171.27 | -0.26 | -0.15 | 172.86 | 173 | 169.47 | 1056030 |
| 1716504000 | 171.53 | 0.43 | 0.25 | 171.5 | 172.47 | 170.57 | 917354 |
| 1716417600 | 171.1 | -1.02 | -0.59 | 171.93 | 172.89 | 170.23 | 884276 |
| 1716331200 | 172.12 | 1.19 | 0.70 | 171.07 | 172.54 | 170.22 | 901524 |
| 1716244800 | 170.93 | -1.19 | -0.69 | 172.19 | 172.83 | 170.2 | 1474916 |
| 1715985600 | 172.12 | -1.31 | -0.76 | 174.8 | 174.99 | 171.515 | 1245034 |
| 1715899200 | 173.43 | -2.78 | -1.58 | 176.3 | 176.59 | 173.32 | 1215626 |
| 1715812800 | 176.21 | 3.59 | 2.08 | 173.21 | 176.48 | 173.11 | 1467511 |
| 1715726400 | 172.62 | -1.12 | -0.64 | 174.46 | 175.39 | 171.975 | 1021611 |
| 1715640000 | 173.74 | -0.73 | -0.42 | 173.89 | 175.39 | 173 | 812330 |
| 1715380800 | 174.47 | 0.1 | 0.06 | 174.9 | 175.625 | 173.71 | 1149132 |
| 1715294400 | 174.37 | 4.57 | 2.69 | 170.03 | 174.76 | 169.95 | 1229548 |
| 1715208000 | 169.8 | -1.99 | -1.16 | 170.44 | 171.83 | 169.57 | 1247765 |
| 1715121600 | 171.79 | 0.77 | 0.45 | 171 | 172.1425 | 170.08 | 1400565 |
| 1715035200 | 171.02 | -2.9 | -1.67 | 175.52 | 175.71 | 169.83 | 1588416 |
| 1714776000 | 173.92 | 3.4 | 1.99 | 171.67 | 174.625 | 171.1 | 1054666 |
| 1714689600 | 170.52 | 1.85 | 1.10 | 169.61 | 170.84 | 168.46 | 1302991 |
| 1714603200 | 168.67 | 0.14 | 0.08 | 169.59 | 172.05 | 167.725 | 1254939 |
| 1714516800 | 168.53 | -6.71 | -3.83 | 174.29 | 174.38 | 168.21 | 2177733 |
| 1714430400 | 175.24 | -0.18 | -0.10 | 175.98 | 176.6 | 174.27 | 1217288 |
| 1714171200 | 175.42 | -0.46 | -0.26 | 176.59 | 176.834 | 174.34 | 1253887 |
| 1714084800 | 175.88 | 3.12 | 1.81 | 171.95 | 176.18 | 170.82 | 1578788 |
| 1713998400 | 172.76 | -1.88 | -1.08 | 175 | 178.32 | 171.958 | 2587035 |
| 1713912000 | 174.64 | -16.99 | -8.87 | 178.3 | 183.95 | 174.4 | 4851336 |
| 1713825600 | 191.63 | 0.27 | 0.14 | 191.44 | 193.61 | 188.47 | 1604829 |
| 1713566400 | 191.36 | 0.59 | 0.31 | 191.1 | 191.82 | 189.13 | 1621671 |
| 1713480000 | 190.77 | -2.01 | -1.04 | 194.16 | 194.16 | 188.95 | 1051947 |
| 1713393600 | 192.78 | 0.67 | 0.35 | 194.2 | 195.96 | 191.62 | 1152216 |
| 1713307200 | 192.11 | -1.9 | -0.98 | 190.45 | 193.26 | 189.33 | 1087204 |
| 1713220800 | 194.01 | -0.52 | -0.27 | 197.51 | 197.789 | 192.75 | 855012 |
| 1712961600 | 194.53 | -2.81 | -1.42 | 197.24 | 198.99 | 193.02 | 1186236 |
| 1712875200 | 197.34 | -0.84 | -0.42 | 198.48 | 199.15 | 196.585 | 781347 |
| 1712788800 | 198.18 | -1.7 | -0.85 | 196.78 | 198.525 | 195.48 | 775656 |
| 1712702400 | 199.88 | -1 | -0.50 | 202.44 | 203 | 197.12 | 908644 |
| 1712616000 | 200.88 | -0.09 | -0.04 | 201.88 | 202.45 | 199.72 | 911132 |
| 1712356800 | 200.97 | 1.87 | 0.94 | 199 | 201.465 | 198.01 | 557441 |
| 1712270400 | 199.1 | -1.05 | -0.52 | 201.1 | 202.415 | 198.28 | 832874 |
| 1712184000 | 200.15 | 1.78 | 0.90 | 198.68 | 202.8898 | 197.3101 | 1308613 |
| 1712097600 | 198.37 | -1.63 | -0.82 | 199.71 | 199.83 | 196.28 | 976388 |
| 1712011200 | 200 | 2.1 | 1.06 | 199.72 | 201.518 | 197.89 | 907155 |
| 1711665600 | 197.9 | -0.66 | -0.33 | 198.7 | 199 | 196.5 | 1051928 |
| 1711579200 | 198.56 | 4.5 | 2.32 | 195 | 198.63 | 194.52 | 858674 |
| 1711492800 | 194.06 | -1.42 | -0.73 | 196.01 | 196.88 | 193.82 | 1014984 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
