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
2023-12-29 175.00 175.43 173.52 174.04 0.9M
2023-12-28 176.52 177.18 174.94 175.19 1.0M
2023-12-27 178.12 178.86 177.28 177.87 0.9M
2023-12-26 178.07 179.17 177.76 178.25 0.5M
2023-12-22 177.00 178.91 176.98 178.06 0.9M
2023-12-21 177.45 178.18 176.00 176.62 1.0M
2023-12-20 176.83 179.29 175.66 175.69 1.5M
2023-12-19 174.78 178.16 173.22 177.86 1.7M
2023-12-18 175.72 178.17 173.54 174.22 2.0M
2023-12-15 171.34 175.53 169.50 172.82 3.9M
2023-12-14 164.60 171.23 162.94 170.85 2.4M
2023-12-13 163.76 167.69 161.91 166.72 1.5M
2023-12-12 165.03 166.33 162.34 163.76 1.1M
2023-12-11 160.58 164.78 159.02 164.58 1.3M
2023-12-08 162.61 165.06 161.85 162.09 0.9M
2023-12-07 162.82 164.25 161.51 163.22 1.2M
2023-12-06 165.12 166.85 162.00 162.24 1.5M
2023-12-05 166.83 166.83 163.54 165.76 1.5M
2023-12-04 169.00 170.30 167.33 167.40 1.6M
2023-12-01 171.47 172.81 169.77 170.41 2.0M
2023-11-30 164.65 170.78 164.18 169.97 5.5M
2023-11-29 161.55 163.86 161.13 163.78 1.3M
2023-11-28 161.04 163.45 160.30 161.16 1.5M
2023-11-27 156.82 161.74 156.38 161.23 1.3M
2023-11-24 157.58 157.99 155.72 157.16 0.4M
2023-11-22 157.70 158.04 155.91 157.40 0.7M
2023-11-21 156.84 159.24 156.06 157.79 1.0M
2023-11-20 156.92 158.74 156.84 157.05 0.9M
2023-11-17 156.39 157.28 155.57 156.76 1.0M
2023-11-16 156.02 157.09 152.63 154.94 1.3M
2023-11-15 155.49 157.33 155.39 156.57 0.8M
2023-11-14 155.00 156.30 154.00 154.98 1.2M
2023-11-13 152.27 153.38 151.04 152.94 0.7M
2023-11-10 151.59 152.99 150.21 152.62 0.9M
2023-11-09 154.52 154.52 150.61 151.16 1.0M
2023-11-08 151.05 154.17 151.05 152.96 1.2M
2023-11-07 151.84 152.81 151.10 151.44 1.1M
2023-11-06 153.44 155.23 152.30 153.13 1.0M
2023-11-03 153.01 155.15 152.29 152.31 1.2M
2023-11-02 149.61 152.12 149.42 151.26 0.9M
2023-11-01 147.79 148.18 145.35 147.99 1.7M
2023-10-31 148.40 149.64 147.06 147.79 1.5M
2023-10-30 149.47 150.00 147.00 148.95 1.2M
2023-10-27 148.57 149.16 146.37 148.11 1.5M
2023-10-26 145.88 150.48 145.88 148.31 1.9M
2023-10-25 147.52 148.06 143.29 144.60 1.6M
2023-10-24 143.23 148.82 142.17 147.17 2.1M
2023-10-23 140.84 142.46 140.08 140.49 1.8M
2023-10-20 144.00 144.96 141.15 141.36 1.6M
2023-10-19 145.19 147.84 143.43 143.75 1.8M
2023-10-18 148.00 148.65 145.04 145.11 1.6M
2023-10-17 146.97 150.46 146.58 149.56 1.1M
2023-10-16 149.55 150.06 147.98 149.00 0.9M
2023-10-13 146.68 149.00 144.82 147.06 1.5M
2023-10-12 153.40 153.41 146.39 147.55 2.1M
2023-10-11 156.30 157.71 153.34 154.86 1.3M
2023-10-10 156.74 158.85 155.79 155.90 1.3M
2023-10-09 157.23 157.79 154.08 155.66 1.0M
2023-10-06 156.56 158.82 154.14 157.23 1.5M
2023-10-05 156.24 157.72 155.33 156.43 1.2M
2023-10-04 156.37 158.23 155.17 156.93 1.5M
2023-10-03 153.49 156.59 153.40 155.97 1.5M
2023-10-02 156.46 157.89 153.81 154.78 1.5M
2023-09-29 158.97 159.74 155.80 156.35 1.2M
2023-09-28 155.68 158.94 155.39 157.76 1.2M
2023-09-27 153.57 157.33 152.59 155.71 1.9M
2023-09-26 154.43 155.49 151.50 151.74 1.3M
2023-09-25 152.87 155.76 152.39 155.25 1.2M
2023-09-22 152.11 155.12 151.87 153.13 1.2M
2023-09-21 153.81 154.66 151.38 151.54 1.2M
2023-09-20 159.54 160.13 155.22 155.39 1.1M
2023-09-19 155.20 158.87 155.18 158.19 1.5M
2023-09-18 155.42 157.28 154.24 154.67 1.6M
2023-09-15 162.23 162.74 154.90 155.42 4.9M
2023-09-14 164.17 165.88 162.70 165.53 1.6M
2023-09-13 163.00 163.12 160.11 161.13 1.1M
2023-09-12 162.22 165.10 160.90 163.02 1.1M
2023-09-11 167.50 168.58 162.04 163.17 1.4M
2023-09-08 167.92 168.72 164.53 164.94 1.4M
2023-09-07 167.02 169.63 166.63 168.90 1.6M
2023-09-06 169.94 171.91 165.85 168.60 1.4M
2023-09-05 172.17 172.17 168.84 170.24 1.4M
2023-09-01 173.99 174.92 171.32 172.58 1.0M
2023-08-31 170.66 172.45 169.77 172.10 1.3M
2023-08-30 171.63 171.68 169.96 170.26 0.6M
2023-08-29 166.58 171.84 166.18 171.72 1.0M
2023-08-28 165.42 168.29 165.12 166.94 0.9M
2023-08-25 166.17 166.66 163.12 165.40 1.0M
2023-08-24 165.08 166.82 163.07 165.02 1.2M
2023-08-23 167.90 168.90 166.67 167.01 1.3M
2023-08-22 169.19 170.48 168.05 168.42 1.0M
2023-08-21 168.62 169.18 166.48 167.66 0.7M
2023-08-18 166.16 169.09 165.95 168.34 1.1M
2023-08-17 170.02 172.30 167.22 167.93 1.2M
2023-08-16 168.81 171.01 168.46 168.48 0.9M
2023-08-15 170.39 170.86 168.21 169.25 1.2M
2023-08-14 170.44 174.50 167.49 172.04 2.1M
2023-08-11 165.67 167.49 165.27 166.52 1.1M
2023-08-10 170.00 170.77 164.33 166.26 1.3M
2023-08-09 170.72 171.57 169.01 169.38 1.1M
2023-08-08 166.82 170.53 164.81 169.91 1.1M
2023-08-07 168.77 170.89 168.17 169.26 0.9M
2023-08-04 171.86 172.81 167.47 167.76 1.3M
2023-08-03 170.00 174.73 169.42 171.78 1.5M
2023-08-02 170.89 172.66 169.18 169.59 1.7M
2023-08-01 169.64 173.58 168.94 173.00 1.3M
2023-07-31 170.72 173.47 170.08 172.09 1.7M
2023-07-28 169.00 170.61 166.35 168.94 1.0M
2023-07-27 168.19 169.93 167.36 168.43 1.2M
2023-07-26 169.96 172.02 166.75 168.91 1.3M
2023-07-25 163.97 174.25 163.48 172.88 1.9M
2023-07-24 164.78 167.76 163.68 166.65 1.3M
2023-07-21 166.42 166.68 163.36 163.83 1.2M
2023-07-20 167.90 168.09 164.84 166.02 1.2M
2023-07-19 170.01 170.09 166.07 167.12 1.1M
2023-07-18 167.04 171.78 166.82 171.28 1.3M
2023-07-17 165.70 167.77 165.03 167.43 0.8M
2023-07-14 169.65 169.65 164.46 166.77 1.2M
2023-07-13 170.87 171.02 168.96 169.26 0.9M
2023-07-12 170.00 172.30 169.48 169.67 1.1M
2023-07-11 165.06 168.55 164.32 168.34 1.2M
2023-07-10 160.96 164.43 160.61 164.16 1.0M
2023-07-07 160.46 164.97 160.07 161.95 1.6M
2023-07-06 158.89 161.99 156.68 160.12 1.9M
2023-07-05 163.94 165.39 159.97 160.45 2.6M
2023-07-03 163.73 167.14 163.01 165.61 0.8M
2023-06-30 164.19 164.54 161.75 163.98 1.2M
2023-06-29 160.32 163.45 160.32 163.33 0.9M
2023-06-28 159.40 161.62 158.56 161.12 1.7M
2023-06-27 156.20 161.59 156.04 160.77 1.3M
2023-06-26 154.64 158.11 154.40 155.37 1.1M
2023-06-23 151.33 154.50 150.85 153.79 1.4M
2023-06-22 151.71 153.54 150.42 153.33 1.1M
2023-06-21 149.38 153.84 148.79 151.90 1.2M
2023-06-20 149.63 150.13 147.52 149.52 1.2M
2023-06-16 151.91 152.61 149.45 151.41 3.2M
2023-06-15 150.01 152.76 149.56 151.18 1.0M
2023-06-14 155.92 156.76 149.52 150.64 1.6M
2023-06-13 150.00 154.54 149.35 154.37 1.7M
2023-06-12 145.01 149.03 143.87 148.48 1.2M
2023-06-09 147.00 147.25 144.63 145.55 1.1M
2023-06-08 148.58 149.53 145.07 146.84 1.3M
2023-06-07 143.64 148.48 143.64 147.93 1.9M
2023-06-06 139.29 143.97 138.90 143.51 1.2M
2023-06-05 141.00 143.66 138.32 140.94 2.0M
2023-06-02 138.43 141.87 137.90 141.29 2.1M
2023-06-01 133.79 134.01 131.90 133.03 1.5M
2023-05-31 131.47 132.65 129.79 132.06 2.4M
2023-05-30 135.19 135.92 132.03 133.01 1.1M
2023-05-26 135.05 137.39 134.68 136.14 1.0M
2023-05-25 133.56 135.43 132.79 134.69 1.3M
2023-05-24 136.20 136.20 132.64 133.37 1.5M
2023-05-23 137.31 137.75 133.60 136.92 1.9M
2023-05-22 139.15 140.69 138.28 139.96 1.3M
2023-05-19 141.46 141.88 137.87 138.67 1.3M
2023-05-18 138.46 140.53 137.39 140.28 1.1M
2023-05-17 139.01 140.34 137.86 139.64 1.1M
2023-05-16 139.79 139.95 136.42 136.78 1.0M
2023-05-15 140.16 140.88 138.70 140.48 1.2M
2023-05-12 138.62 140.46 137.83 139.08 1.4M
2023-05-11 133.97 138.19 133.41 137.51 2.5M
2023-05-10 142.38 143.00 134.72 137.62 1.8M
2023-05-09 140.33 141.92 139.75 140.17 1.6M
2023-05-08 144.84 145.30 141.00 141.62 1.1M
2023-05-05 142.38 144.41 141.49 142.32 2.1M
2023-05-04 144.96 146.56 138.88 139.88 2.8M
2023-05-03 147.31 150.33 146.14 146.19 1.5M
2023-05-02 147.61 148.25 143.19 146.56 1.8M
2023-05-01 148.95 149.94 147.68 148.01 0.9M
2023-04-28 147.01 148.50 145.69 148.18 1.6M
2023-04-27 145.36 148.50 144.19 148.29 1.4M
2023-04-26 148.17 148.50 143.67 144.50 2.0M
2023-04-25 152.23 152.68 147.87 147.95 1.7M
2023-04-24 152.57 155.41 152.15 155.04 1.6M
2023-04-21 154.62 155.02 150.36 153.45 2.5M
2023-04-20 150.50 158.35 149.51 155.73 3.8M
2023-04-19 149.17 149.96 147.09 147.61 2.0M
2023-04-18 148.63 151.33 148.48 151.08 1.5M
2023-04-17 146.67 148.05 145.90 147.67 1.5M
2023-04-14 146.51 148.00 145.43 146.19 1.3M
2023-04-13 148.27 149.13 146.02 146.83 1.9M
2023-04-12 149.32 150.48 147.02 147.66 1.5M
2023-04-11 149.44 150.70 148.58 148.72 1.5M
2023-04-10 145.54 150.86 145.37 146.84 1.5M
2023-04-06 142.99 146.32 141.89 145.53 2.3M
2023-04-05 141.60 145.74 141.29 143.47 2.2M
2023-04-04 153.36 153.97 141.91 143.83 2.9M
2023-04-03 153.63 156.33 153.00 154.45 1.9M
2023-03-31 152.16 154.99 151.62 154.47 1.8M
2023-03-30 151.54 152.40 150.44 151.36 1.1M
2023-03-29 150.76 150.94 148.64 149.92 1.0M
2023-03-28 148.94 150.29 147.70 148.24 1.0M
2023-03-27 150.92 151.48 147.96 149.30 1.3M
2023-03-24 145.61 149.89 144.23 148.65 1.5M
2023-03-23 148.99 152.85 146.60 148.00 1.6M
2023-03-22 151.62 152.54 147.48 147.55 1.4M
2023-03-21 151.03 153.98 150.17 152.10 1.8M
2023-03-20 146.61 149.91 144.61 147.87 1.9M
2023-03-17 146.50 146.62 142.83 144.12 5.4M
2023-03-16 140.00 146.01 139.03 145.42 2.8M
2023-03-15 151.30 152.21 142.16 144.81 3.2M
2023-03-14 158.76 159.59 154.26 156.24 1.7M
2023-03-13 155.15 158.34 151.80 155.43 2.0M
2023-03-10 168.27 168.37 157.14 158.88 2.5M
2023-03-09 173.09 175.30 167.46 167.85 1.3M
2023-03-08 171.14 173.50 170.31 173.29 1.1M
2023-03-07 174.49 175.66 171.03 171.21 1.4M
2023-03-06 176.26 177.75 174.02 175.54 1.8M
2023-03-03 177.29 178.90 175.88 178.37 2.1M
2023-03-02 170.52 175.86 169.50 175.78 1.4M
2023-03-01 170.45 172.79 169.13 170.74 1.8M
2023-02-28 164.70 170.05 163.50 167.44 2.3M
2023-02-27 165.04 166.08 163.55 164.28 1.3M
2023-02-24 160.25 162.59 158.65 162.53 1.3M
2023-02-23 164.58 164.98 160.12 163.29 1.1M
2023-02-22 163.54 166.03 162.75 163.47 1.4M
2023-02-21 167.83 171.00 162.79 163.54 1.3M
2023-02-17 169.48 169.84 167.15 168.07 1.2M
2023-02-16 168.75 173.12 168.30 169.82 1.4M
2023-02-15 168.94 170.18 166.42 170.08 1.4M
2023-02-14 166.34 172.39 166.12 171.26 1.9M
2023-02-13 164.20 169.05 162.25 167.61 1.7M
2023-02-10 162.51 165.46 162.06 164.11 1.5M
2023-02-09 168.75 169.38 163.21 163.59 1.6M
2023-02-08 165.15 168.45 164.75 166.31 1.4M
2023-02-07 169.87 170.61 164.50 167.18 2.1M
2023-02-06 174.92 175.68 169.00 169.87 2.0M
2023-02-03 176.44 182.68 175.78 176.63 2.2M
2023-02-02 175.21 177.13 171.79 176.68 2.2M
2023-02-01 167.75 175.75 166.10 174.98 2.4M
2023-01-31 165.27 169.19 163.73 169.02 3.2M
2023-01-30 165.17 169.55 165.17 166.37 1.6M
2023-01-27 169.38 171.55 165.44 166.87 2.4M
2023-01-26 160.00 170.56 159.60 169.82 4.1M
2023-01-25 152.14 156.95 151.80 156.67 1.6M
2023-01-24 153.07 163.53 150.50 154.03 1.7M
2023-01-23 153.70 154.87 152.13 153.85 1.2M
2023-01-20 150.67 153.48 149.81 153.47 1.6M
2023-01-19 151.00 152.74 149.65 150.80 1.4M
2023-01-18 156.68 159.63 152.25 152.35 1.8M
2023-01-17 157.20 159.93 153.87 155.13 2.0M
2023-01-13 155.01 158.05 154.48 157.56 1.3M
2023-01-12 155.49 156.37 152.95 155.71 1.7M
2023-01-11 151.15 154.56 151.15 154.50 2.3M
2023-01-10 142.13 151.29 141.97 151.16 2.8M
2023-01-09 145.10 145.63 141.02 141.07 1.7M
2023-01-06 139.30 145.90 139.27 143.93 2.1M
2023-01-05 136.50 138.44 134.36 137.05 1.7M
2023-01-04 131.70 138.17 131.67 137.00 2.2M
2023-01-03 131.81 133.42 129.82 131.06 1.7M