Nucor

NUE
🏛️ usa →
135.43
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 113.97 114.65 112.51 114.15 1.3M
2021-12-30 114.66 116.62 113.67 113.85 1.3M
2021-12-29 114.90 115.56 113.25 114.89 1.1M
2021-12-28 114.29 115.75 113.01 114.45 1.5M
2021-12-27 114.72 116.98 113.53 116.65 1.6M
2021-12-23 113.71 114.90 112.64 114.30 1.2M
2021-12-22 112.76 114.25 112.00 113.64 1.1M
2021-12-21 112.23 113.23 110.92 112.52 2.5M
2021-12-20 115.54 116.73 110.15 111.13 3.2M
2021-12-17 113.74 118.70 112.41 118.00 7.1M
2021-12-16 111.26 115.93 111.14 113.90 5.0M
2021-12-15 112.99 114.49 103.37 108.22 8.7M
2021-12-14 115.48 121.04 114.60 118.42 3.7M
2021-12-13 114.00 116.56 111.40 115.55 2.6M
2021-12-10 114.15 114.69 110.35 113.21 1.9M
2021-12-09 111.78 113.25 109.35 112.89 2.0M
2021-12-08 115.35 115.48 112.25 112.81 1.7M
2021-12-07 113.52 115.57 112.79 114.01 2.5M
2021-12-06 112.13 113.17 110.11 110.24 3.1M
2021-12-03 108.84 112.50 108.26 110.50 4.2M
2021-12-02 105.44 109.47 105.14 107.56 2.9M
2021-12-01 108.24 110.78 104.62 104.69 4.3M
2021-11-30 111.21 112.55 105.83 106.26 6.9M
2021-11-29 115.38 117.00 112.01 112.07 2.9M
2021-11-26 110.38 115.40 109.25 113.98 2.8M
2021-11-24 119.40 120.64 115.60 115.79 2.6M
2021-11-23 119.80 122.06 117.26 119.38 3.8M
2021-11-22 113.77 121.48 113.77 119.67 5.1M
2021-11-19 111.37 114.31 110.67 112.85 2.9M
2021-11-18 109.30 112.62 109.17 111.70 2.6M
2021-11-17 110.96 112.18 109.06 109.11 2.8M
2021-11-16 110.11 112.89 109.14 111.70 3.2M
2021-11-15 111.40 112.31 108.52 109.96 3.6M
2021-11-12 113.24 114.88 112.00 112.24 3.0M
2021-11-11 112.03 115.66 112.00 113.37 3.3M
2021-11-10 111.61 114.09 109.63 110.36 3.2M
2021-11-09 114.27 115.03 111.92 113.40 3.2M
2021-11-08 118.07 119.32 115.20 116.24 4.2M
2021-11-05 112.36 115.57 111.37 112.20 3.1M
2021-11-04 110.28 114.08 110.20 111.80 3.6M
2021-11-03 107.31 110.97 106.50 110.25 3.1M
2021-11-02 107.75 108.33 106.22 107.22 3.3M
2021-11-01 112.87 112.89 106.80 109.22 4.6M
2021-10-29 111.25 114.89 110.74 111.65 5.4M
2021-10-28 109.02 111.22 108.78 109.39 3.0M
2021-10-27 109.71 113.27 107.61 108.20 3.2M
2021-10-26 109.75 114.07 107.16 111.43 5.6M
2021-10-25 103.14 109.99 102.22 109.42 4.5M
2021-10-22 102.14 103.92 100.80 102.33 3.2M
2021-10-21 100.23 102.47 98.00 102.07 4.5M
2021-10-20 102.89 106.55 101.99 105.16 3.7M
2021-10-19 102.31 103.47 100.66 103.30 2.2M
2021-10-18 99.47 102.68 98.80 102.53 2.7M
2021-10-15 102.77 104.39 101.65 101.78 2.5M
2021-10-14 101.46 103.82 100.67 101.23 2.4M
2021-10-13 100.23 100.75 98.53 100.34 2.7M
2021-10-12 99.00 100.86 98.35 99.60 2.2M
2021-10-11 99.95 101.89 98.56 98.62 2.4M
2021-10-08 99.11 100.12 97.53 97.97 2.4M
2021-10-07 98.44 100.82 97.91 98.95 3.2M
2021-10-06 95.38 97.36 94.08 95.99 3.4M
2021-10-05 97.44 99.24 96.20 98.70 2.4M
2021-10-04 98.00 99.59 95.94 96.78 3.1M
2021-10-01 98.44 99.13 93.80 97.65 4.8M
2021-09-30 100.71 101.74 98.45 98.49 2.5M
2021-09-29 103.70 104.62 99.11 99.79 2.4M
2021-09-28 103.47 104.31 100.46 102.92 2.4M
2021-09-27 100.64 104.19 100.64 103.92 2.8M
2021-09-24 98.76 102.87 98.35 100.92 3.4M
2021-09-23 97.55 101.44 97.55 99.40 4.0M
2021-09-22 98.50 100.41 96.98 97.18 3.7M
2021-09-21 97.81 97.89 93.33 96.21 4.4M
2021-09-20 97.82 98.83 94.42 96.88 6.5M
2021-09-17 108.95 109.07 104.04 104.89 7.5M
2021-09-16 108.85 110.50 107.56 109.82 3.3M
2021-09-15 108.01 109.86 107.13 109.63 3.3M
2021-09-14 109.46 109.67 105.82 106.20 2.9M
2021-09-13 113.33 113.65 106.84 109.20 3.5M
2021-09-10 113.51 116.22 112.10 112.25 2.3M
2021-09-09 112.33 113.40 111.32 112.57 1.7M
2021-09-08 114.12 114.17 111.63 112.18 2.3M
2021-09-07 114.00 116.28 113.71 114.76 2.9M
2021-09-03 116.00 116.42 113.91 114.05 1.9M
2021-09-02 116.66 117.29 114.67 115.28 2.0M
2021-09-01 116.79 117.37 113.35 116.26 3.2M
2021-08-31 120.75 121.00 116.31 117.56 3.5M
2021-08-30 121.11 123.41 119.65 121.04 3.0M
2021-08-27 119.03 121.20 119.00 119.85 2.4M
2021-08-26 120.67 121.63 118.04 118.06 2.3M
2021-08-25 123.12 123.86 119.69 119.96 3.5M
2021-08-24 123.70 125.96 122.50 123.25 2.5M
2021-08-23 118.09 121.22 117.26 119.83 2.6M
2021-08-20 117.99 119.25 115.70 116.42 2.9M
2021-08-19 116.75 118.59 115.96 117.43 3.4M
2021-08-18 118.52 123.21 117.90 120.77 2.8M
2021-08-17 123.19 124.38 117.60 119.57 4.3M
2021-08-16 124.07 124.52 119.40 124.28 4.1M
2021-08-13 124.32 128.81 124.27 126.17 4.7M
2021-08-12 122.07 125.97 120.31 125.24 5.2M
2021-08-11 121.93 123.98 118.75 122.72 9.3M
2021-08-10 108.10 118.93 108.07 118.10 8.3M
2021-08-09 103.67 108.63 103.45 107.78 4.8M
2021-08-06 103.10 105.20 102.54 104.31 2.7M
2021-08-05 104.49 105.74 101.37 101.51 5.2M
2021-08-04 106.00 106.66 104.76 104.90 2.5M
2021-08-03 102.30 106.74 101.50 106.67 3.5M
2021-08-02 104.70 105.92 101.73 102.08 3.5M
2021-07-30 102.74 104.97 102.13 104.02 4.8M
2021-07-29 100.79 104.31 100.50 103.45 4.2M
2021-07-28 98.34 100.10 96.34 99.40 3.1M
2021-07-27 96.17 99.00 94.75 98.38 2.8M
2021-07-26 94.85 97.89 94.70 97.76 3.2M
2021-07-23 94.95 95.19 92.59 94.33 1.8M
2021-07-22 94.37 94.94 92.04 93.85 2.8M
2021-07-21 92.64 94.39 92.46 92.90 1.8M
2021-07-20 90.00 92.17 88.67 91.52 2.5M
2021-07-19 89.81 90.75 87.71 90.04 3.4M
2021-07-16 95.42 95.44 91.64 92.04 2.3M
2021-07-15 94.77 96.62 94.41 95.42 1.3M
2021-07-14 96.28 97.22 94.41 95.08 1.6M
2021-07-13 97.04 97.38 95.10 95.30 1.6M
2021-07-12 96.01 98.80 95.08 97.76 1.8M
2021-07-09 95.71 97.52 94.95 97.17 2.7M
2021-07-08 92.61 94.91 91.65 93.70 2.3M
2021-07-07 93.35 96.20 93.14 95.69 2.6M
2021-07-06 96.21 96.89 91.64 92.55 3.1M
2021-07-02 97.06 97.06 95.51 96.52 2.2M
2021-07-01 97.00 97.35 95.52 96.65 1.8M
2021-06-30 94.43 95.98 94.25 95.93 2.0M
2021-06-29 95.52 96.37 94.53 94.63 1.7M
2021-06-28 96.95 97.05 94.58 95.11 2.4M
2021-06-25 98.67 98.79 96.60 96.69 2.8M
2021-06-24 96.81 99.38 95.92 97.88 3.6M
2021-06-23 97.60 98.69 95.90 95.97 2.9M
2021-06-22 95.78 96.42 94.49 95.68 2.2M
2021-06-21 94.49 96.21 93.94 95.86 2.5M
2021-06-18 94.23 95.57 92.72 93.02 5.2M
2021-06-17 100.24 100.24 93.66 95.25 5.5M
2021-06-16 101.26 101.26 98.12 99.94 3.9M
2021-06-15 102.11 102.90 99.01 101.92 5.9M
2021-06-14 106.01 106.34 102.05 102.71 3.8M
2021-06-11 107.50 108.16 105.81 106.59 2.0M
2021-06-10 108.67 109.51 106.15 106.31 2.2M
2021-06-09 109.00 109.68 107.56 107.58 2.6M
2021-06-08 108.50 110.26 106.50 109.99 2.8M
2021-06-07 108.37 109.53 105.51 107.37 3.3M
2021-06-04 108.00 109.03 107.26 108.78 2.6M
2021-06-03 104.05 107.25 102.74 107.07 3.0M
2021-06-02 110.36 110.70 103.94 105.03 6.2M
2021-06-01 105.00 110.97 104.65 110.74 8.0M
2021-05-28 100.81 103.08 99.82 102.54 3.3M
2021-05-27 103.13 104.22 100.90 101.05 4.9M
2021-05-26 100.46 101.49 99.66 100.85 2.1M
2021-05-25 103.91 104.13 100.04 100.05 3.2M
2021-05-24 102.01 103.88 101.46 103.36 2.0M
2021-05-21 102.06 103.45 101.37 102.13 2.4M
2021-05-20 101.62 101.87 99.35 101.13 3.3M
2021-05-19 100.12 102.18 97.35 101.53 5.5M
2021-05-18 106.87 107.90 103.03 103.47 7.8M
2021-05-17 102.00 106.44 101.75 106.32 5.1M
2021-05-14 100.39 102.94 99.38 102.51 4.0M
2021-05-13 96.99 101.18 96.25 100.80 4.7M
2021-05-12 102.14 102.38 94.86 95.99 4.7M
2021-05-11 99.60 103.72 99.01 101.98 5.1M
2021-05-10 100.40 103.98 99.50 101.30 6.1M
2021-05-07 95.39 99.32 94.34 98.76 4.0M
2021-05-06 93.49 95.74 92.39 95.69 4.6M
2021-05-05 90.00 92.92 88.90 92.83 5.1M
2021-05-04 85.52 89.84 85.43 89.66 5.2M
2021-05-03 83.13 86.81 82.87 85.70 4.5M
2021-04-30 81.36 83.58 81.27 82.26 7.4M
2021-04-29 82.40 83.11 80.82 82.41 3.5M
2021-04-28 80.19 82.25 80.06 81.58 3.2M
2021-04-27 80.28 81.56 80.01 80.69 4.0M
2021-04-26 78.31 80.65 78.04 80.60 4.5M
2021-04-23 76.89 77.87 75.60 77.83 4.1M
2021-04-22 78.65 79.01 75.69 76.09 4.8M
2021-04-21 77.98 80.19 77.44 80.18 2.8M
2021-04-20 80.05 80.05 78.02 78.49 2.2M
2021-04-19 79.15 80.48 78.06 79.44 2.2M
2021-04-16 79.90 80.43 78.25 79.50 2.2M
2021-04-15 79.56 79.99 78.11 78.90 2.3M
2021-04-14 78.54 80.42 78.52 79.06 3.1M
2021-04-13 80.07 80.51 77.99 78.28 2.7M
2021-04-12 80.40 81.03 79.81 80.53 1.9M
2021-04-09 80.48 81.38 79.54 80.29 4.0M
2021-04-08 79.44 80.02 77.71 79.60 2.7M
2021-04-07 79.88 80.30 79.05 79.81 2.3M
2021-04-06 79.75 80.86 78.91 79.84 2.7M
2021-04-05 81.21 81.97 80.37 80.51 2.6M
2021-04-01 79.25 79.98 77.05 79.88 4.2M
2021-03-31 81.71 82.47 79.12 80.27 5.5M
2021-03-30 78.74 80.97 78.61 80.39 4.3M
2021-03-29 80.00 82.76 78.39 78.75 6.1M
2021-03-26 74.86 79.34 74.45 79.30 7.7M
2021-03-25 69.54 72.99 69.05 72.82 4.3M
2021-03-24 68.91 71.49 68.84 69.47 3.3M
2021-03-23 69.00 69.73 66.92 67.51 2.9M
2021-03-22 71.39 71.39 69.42 69.55 3.3M
2021-03-19 70.42 71.68 68.26 71.32 6.5M
2021-03-18 70.29 72.22 70.03 70.40 2.6M
2021-03-17 68.85 70.61 68.68 70.24 2.1M
2021-03-16 69.59 69.79 68.31 68.91 2.1M
2021-03-15 69.85 69.95 67.60 69.50 2.8M
2021-03-12 68.49 70.08 68.36 69.76 2.3M
2021-03-11 68.52 68.91 67.60 67.83 2.2M
2021-03-10 65.87 67.87 65.25 67.46 2.0M
2021-03-09 65.43 66.90 64.32 65.86 2.8M
2021-03-08 63.14 66.63 62.92 66.37 2.9M
2021-03-05 61.33 63.23 60.60 62.92 2.2M
2021-03-04 62.30 62.56 59.46 60.40 2.1M
2021-03-03 62.12 63.48 61.46 62.30 3.1M
2021-03-02 61.75 62.51 61.30 61.81 2.4M
2021-03-01 61.30 61.90 60.93 61.52 4.0M
2021-02-26 61.03 61.55 59.52 59.82 2.9M
2021-02-25 63.03 63.48 61.24 61.51 1.9M
2021-02-24 61.19 63.12 61.12 63.03 3.4M
2021-02-23 60.53 61.00 60.00 60.86 3.7M
2021-02-22 58.00 60.96 58.00 59.87 3.8M
2021-02-19 56.83 58.53 56.73 58.04 3.6M
2021-02-18 56.78 57.38 56.08 56.50 2.7M
2021-02-17 58.31 58.38 56.97 57.00 3.7M
2021-02-16 56.94 58.04 56.65 57.34 3.8M
2021-02-12 54.59 56.43 54.56 56.34 2.4M
2021-02-11 54.85 55.07 53.74 54.85 1.4M
2021-02-10 55.10 55.30 54.05 54.96 2.2M
2021-02-09 55.30 55.62 54.02 54.68 2.9M
2021-02-08 53.66 54.38 53.33 53.70 1.7M
2021-02-05 52.65 53.49 52.61 52.98 1.8M
2021-02-04 51.37 52.63 51.15 52.02 2.7M
2021-02-03 51.46 52.33 50.90 51.66 2.9M
2021-02-02 49.26 50.95 49.05 50.47 3.4M
2021-02-01 49.35 49.84 48.06 49.02 2.4M
2021-01-29 50.25 50.44 47.94 48.73 5.1M
2021-01-28 51.88 51.99 49.02 50.33 4.0M
2021-01-27 51.80 51.90 50.83 51.33 3.2M
2021-01-26 55.00 55.20 52.78 52.80 2.5M
2021-01-25 54.94 54.94 53.60 54.52 2.0M
2021-01-22 53.97 55.07 53.57 54.78 1.5M
2021-01-21 55.59 55.84 54.40 54.42 1.7M
2021-01-20 56.12 56.39 55.15 55.76 2.2M
2021-01-19 55.96 57.02 55.83 55.88 1.6M
2021-01-15 55.79 55.95 54.24 55.47 1.6M
2021-01-14 57.44 57.50 56.64 56.68 1.2M
2021-01-13 57.80 57.96 56.37 56.71 1.9M
2021-01-12 57.00 58.52 56.28 58.10 2.3M
2021-01-11 54.95 57.52 54.64 56.80 1.9M
2021-01-08 56.21 56.60 54.76 56.02 2.7M
2021-01-07 57.64 57.75 55.67 56.19 2.2M
2021-01-06 56.36 57.55 55.68 57.02 3.3M
2021-01-05 52.52 54.53 52.47 54.07 2.2M
2021-01-04 54.18 54.65 52.24 52.51 2.3M