Quantcast

Nucor Corporation Common Stock Historical Stock Prices

NUE 
$58.7353
*  
0.2147
0.36%
Get NUE Alerts
*Delayed - data as of Oct. 17, 2018 15:07 ET  -  Find a broker to begin trading NUE now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    NUE Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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.
15:07 59 59.1302 58.01 58.7353 1,512,049
10/16/2018 59 59.67 58.59 58.95 3,242,323
10/15/2018 60.06 60.68 58.75 58.77 3,060,143
10/12/2018 61.79 61.79 60.16 60.81 3,102,534
10/11/2018 61 61.8 60.2 60.46 2,473,958
10/10/2018 63.6 63.88 61.01 61.04 3,681,140
10/09/2018 64.58 64.7 63.62 63.7 1,747,474
10/08/2018 64.23 64.8 63.77 64.72 1,567,234
10/05/2018 64.69 65.05 63.54 64.29 1,785,172
10/04/2018 65.56 66.03 64.56 65 1,632,005
10/03/2018 65.58 65.63 65.035 65.39 2,061,886
10/02/2018 64.21 65.42 64.075 65.3 2,317,378
10/01/2018 63.78 64.835 63.42 64.3 3,060,916
09/28/2018 62.97 63.65 62.9 63.45 1,824,901
09/27/2018 63.12 63.46 62.7 63.07 1,522,103
09/26/2018 64.45 64.5725 63.21 63.29 1,934,200
09/25/2018 64.02 64.83 64 64.66 1,808,897
09/24/2018 64.4 65.07 63.62 63.69 1,362,002
09/21/2018 64.54 64.87 63.62 64.38 3,230,227
09/20/2018 65.81 65.9 64.27 64.41 1,729,971
09/19/2018 64.75 65.37 64.56 64.84 1,666,429
09/18/2018 63.5 64.8 63.39 64.27 1,996,841
09/17/2018 62.72 63.79 62.704 63.05 1,310,036
09/14/2018 63.4 63.45 61.86 62.58 2,469,612
09/13/2018 64.17 64.38 63.297 63.5 1,425,624
09/12/2018 63.01 63.798 62.6501 63.56 1,536,616
09/11/2018 61.74 62.85 61.3 62.7 2,107,201
09/10/2018 63.41 63.61 62.39 62.44 1,300,114
09/07/2018 63.7 63.7 62.54 63.24 2,100,099
09/06/2018 62.97 64.135 62.87 63.31 1,745,002
09/05/2018 62.04 63.8 61.84 63.63 3,208,102
09/04/2018 61.76 62.505 61.26 62.21 2,841,471
08/31/2018 62.45 63.01 62.25 62.5 2,203,132
08/30/2018 63.66 63.76 62.55 62.79 2,276,333
08/29/2018 63.83 64.5 63.09 64.09 1,571,092
08/28/2018 64.15 64.49 63.37 63.83 1,225,893
08/27/2018 62.96 63.92 62.82 63.71 1,587,281
08/24/2018 62.77 63.13 62.12 62.52 3,157,977
08/23/2018 63.49 63.49 61.885 62.02 2,071,615
08/22/2018 63.95 64.23 63.59 63.79 1,454,512
08/21/2018 62.69 64.26 62.69 63.8 2,794,186
08/20/2018 62.65 63.06 62.39 62.55 2,765,821
08/17/2018 61.68 62.6 60.93 62.38 2,155,202
08/16/2018 61.48 62.3 61.26 61.76 3,865,021
08/15/2018 62.53 62.69 60.96 61.11 3,765,612
08/14/2018 63.33 63.71 63.24 63.56 1,345,679
08/13/2018 63.72 64.18 63.09 63.16 2,840,018
08/10/2018 62.89 63.93 62.5635 63.45 2,979,988
08/09/2018 64.42 64.61 63.36 63.41 2,158,277
08/08/2018 64.68 64.96 64.12 64.44 1,203,971
08/07/2018 64.82 65.35 64.46 64.54 1,502,539
08/06/2018 64.26 64.54 63.77 64.01 2,436,751
08/03/2018 64.72 65.08 64.15 64.47 1,589,638
08/02/2018 64.85 65.32 64.21 64.54 3,081,690
08/01/2018 66.86 67.39 65.45 65.69 3,227,849
07/31/2018 67.21 67.76 66.3 66.93 3,188,434
07/30/2018 67.89 68.055 67.085 67.21 2,654,306
07/27/2018 67.81 68.05 67.34 67.61 1,675,739
07/26/2018 67.5 67.7 66.37 67.56 2,866,464
07/25/2018 67.96 68.1 67.26 67.98 3,104,746
07/24/2018 68.38 68.84 67.43 67.82 4,795,299
07/23/2018 66.49 67.385 65.87 66.72 3,008,301
07/20/2018 65.09 66.47 64.91 66.25 3,219,809
07/19/2018 65 65.39 63.34 64.67 3,762,809
07/18/2018 64.87 65.9 64.75 65.61 2,632,263
07/17/2018 63.96 64.77 63.81 64.62 1,861,174
07/16/2018 64.27 64.64 63.78 64.01 1,359,426
*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?

Smart Portfolio