Nucor Corporation Historical Stock Prices

NUE 
$49.41
*  
1.82
3.82%
Get NUE Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading NUE now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  47.62  49.59  47.62  49.41 3,083,286
06/02/2015 47.75 49.59 47.62 49.41 3,080,188
06/01/2015 47.58 48 47 47.59 1,721,288
05/29/2015 47.47 47.74 47.29 47.3 1,451,591
05/28/2015 47.48 47.63 47.2099 47.58 960,981
05/27/2015 47.15 47.9 47.07 47.81 1,337,649
05/26/2015 47.88 47.95 47.01 47.19 1,337,462
05/22/2015 47.72 48.34 47.2 48.1 1,752,075
05/21/2015 48.14 48.21 47.52 47.77 1,355,618
05/20/2015 47.81 48.28 47.7 48.06 1,278,237
05/19/2015 48.8 48.93 47.74 47.95 1,948,226
05/18/2015 49.1 49.33 48.8 49.05 1,177,878
05/15/2015 49.64 49.78 49.25 49.32 1,237,495
05/14/2015 49.23 49.65 49.05 49.6 2,587,064
05/13/2015 48.52 49.07 48.45 48.76 1,448,678
05/12/2015 48.89 48.96 48.32 48.33 1,890,603
05/11/2015 49 49.13 48.65 48.93 1,600,560
05/08/2015 49.31 49.39 48.84 48.9 1,719,605
05/07/2015 48.26 48.73 47.83 48.66 1,232,242
05/06/2015 49.16 49.43 48.41 48.59 1,847,802
05/05/2015 49.39 49.81 48.76 48.9 1,763,410
05/04/2015 49.26 49.44 48.94 49.22 2,376,527
05/01/2015 49.3 49.4 48.43 49 2,209,452
04/30/2015 48.9 49.39 48.65 48.86 3,100,379
04/29/2015 48.95 49.56 48.71 49.19 2,005,003
04/28/2015 48.71 49.6 48.68 49.56 2,931,867
04/27/2015 48.45 49.28 48.45 48.6 2,607,747
04/24/2015 48.66 48.99 47.87 48.11 2,595,965
04/23/2015 46.67 48.63 46.24 48.42 3,332,479
04/22/2015 47.01 47.03 46.4 46.82 1,893,952
04/21/2015 47.29 47.77 46.7401 46.81 1,610,483
04/20/2015 46.62 47.55 46.62 47.38 1,916,155
04/17/2015 46.98 47 46.05 46.41 2,603,764
04/16/2015 48.51 48.51 47.35 47.38 2,240,353
04/15/2015 48.18 48.905 47.97 48.52 2,542,389
04/14/2015 47.62 48 47.13 47.81 2,117,943
04/13/2015 48.02 48.11 47.28 47.36 1,970,961
04/10/2015 47.69 48.4 47.55 48.22 1,845,499
04/09/2015 47.32 47.8922 46.99 47.79 2,173,505
04/08/2015 47.44 47.805 47.03 47.59 2,269,918
04/07/2015 46.9 47.23 46.65 47.01 1,524,524
04/06/2015 47.3 47.46 46.68 46.74 2,335,670
04/02/2015 46.42 47.36 45.91 47.26 2,166,941
04/01/2015 46.84 46.95 45.59 46.31 3,773,067
03/31/2015 47.18 47.7 46.55 47.53 2,508,086
03/30/2015 46.95 47.58 46.76 47.33 1,711,146
03/27/2015 46.35 46.6 45.89 46.5 1,840,545
03/26/2015 46.99 47.45 46.8 47.11 2,408,509
03/25/2015 47.62 47.62 46.75 46.76 2,955,205
03/24/2015 47.57 47.74 46.96 47.02 2,192,778
03/23/2015 47.3 47.94 47.28 47.64 1,944,016
03/20/2015 45.91 47.44 45.91 47.14 7,468,551
03/19/2015 47.86 48.17 45.45 46.1 7,744,898
03/18/2015 47.01 49.48 46.85 49.27 3,529,419
03/17/2015 47.13 47.57 46.87 47.41 1,450,096
03/16/2015 46.84 47.335 46.3 47.3 1,731,599
03/13/2015 47.17 47.17 46.35 46.79 2,147,289
03/12/2015 46.9 47.21 46.62 47.18 1,944,184
03/11/2015 46.05 46.64 45.94 46.48 1,887,061
03/10/2015 46.59 46.84 45.935 46.17 3,252,202
03/09/2015 46.98 47.26 46.88 47.19 2,085,479
03/06/2015 47.43 47.8 46.98 47.03 3,017,098
03/05/2015 47.39 47.67 46.823 47.64 1,989,772
03/04/2015 46.68 47.59 46.61 47.41 2,660,836
03/03/2015 47.03 47.53 46.822 47.15 1,881,579
03/02/2015 47.09 47.16 46.694 47.13 1,648,791
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?