NYSE - Delayed Quote • USD
Nucor Corporation (NUE)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:51 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 171.39 | 176.18 | 170.82 | 175.88 | 175.88 | 1,623,300 |
Apr 24, 2024 | 175.00 | 178.32 | 171.96 | 172.76 | 172.76 | 2,587,000 |
Apr 23, 2024 | 177.70 | 183.95 | 174.40 | 174.64 | 174.64 | 4,855,700 |
Apr 22, 2024 | 190.98 | 193.61 | 188.47 | 191.63 | 191.63 | 1,609,800 |
Apr 19, 2024 | 191.10 | 191.82 | 189.13 | 191.36 | 191.36 | 1,622,600 |
Apr 18, 2024 | 194.16 | 194.16 | 188.95 | 190.77 | 190.77 | 1,051,900 |
Apr 17, 2024 | 194.32 | 195.96 | 191.62 | 192.78 | 192.78 | 1,152,500 |
Apr 16, 2024 | 191.25 | 193.26 | 189.33 | 192.11 | 192.11 | 1,142,900 |
Apr 15, 2024 | 197.10 | 197.79 | 192.75 | 194.01 | 194.01 | 855,100 |
Apr 12, 2024 | 197.24 | 198.99 | 193.02 | 194.53 | 194.53 | 1,186,200 |
Apr 11, 2024 | 198.48 | 199.15 | 196.59 | 197.34 | 197.34 | 781,900 |
Apr 10, 2024 | 199.05 | 199.05 | 195.48 | 198.18 | 198.18 | 806,200 |
Apr 9, 2024 | 202.44 | 203.00 | 197.12 | 199.88 | 199.88 | 908,600 |
Apr 8, 2024 | 202.08 | 202.45 | 199.72 | 200.88 | 200.88 | 912,500 |
Apr 5, 2024 | 198.73 | 201.47 | 197.96 | 200.97 | 200.97 | 563,600 |
Apr 4, 2024 | 201.10 | 202.42 | 198.28 | 199.10 | 199.10 | 819,900 |
Apr 3, 2024 | 198.68 | 202.89 | 197.31 | 200.15 | 200.15 | 1,308,600 |
Apr 2, 2024 | 199.85 | 199.96 | 196.28 | 198.37 | 198.37 | 1,012,000 |
Apr 1, 2024 | 199.72 | 201.52 | 197.89 | 200.00 | 200.00 | 907,300 |
Mar 28, 2024 | 198.70 | 199.00 | 196.50 | 197.90 | 197.90 | 1,051,900 |
Mar 27, 2024 | 0.54 Dividend | |||||
Mar 27, 2024 | 195.00 | 198.63 | 194.58 | 198.56 | 198.56 | 859,000 |
Mar 26, 2024 | 195.66 | 196.88 | 193.82 | 194.06 | 193.52 | 1,015,600 |
Mar 25, 2024 | 195.74 | 198.61 | 195.25 | 195.48 | 194.94 | 951,100 |
Mar 22, 2024 | 196.94 | 197.98 | 194.21 | 194.44 | 193.90 | 873,300 |
Mar 21, 2024 | 195.00 | 197.23 | 193.22 | 196.38 | 195.83 | 1,591,500 |
Mar 20, 2024 | 190.93 | 194.65 | 189.78 | 193.50 | 192.96 | 1,090,200 |
Mar 19, 2024 | 190.26 | 192.24 | 189.27 | 190.95 | 190.42 | 1,094,800 |
Mar 18, 2024 | 189.87 | 191.93 | 188.29 | 189.80 | 189.27 | 1,083,000 |
Mar 15, 2024 | 182.20 | 188.93 | 180.90 | 188.48 | 187.96 | 3,369,300 |
Mar 14, 2024 | 183.13 | 184.16 | 180.53 | 182.09 | 181.58 | 1,487,500 |
Mar 13, 2024 | 184.45 | 185.64 | 181.68 | 184.10 | 183.59 | 1,825,500 |
Mar 12, 2024 | 185.93 | 186.27 | 181.70 | 182.89 | 182.38 | 1,073,400 |
Mar 11, 2024 | 184.28 | 185.22 | 180.60 | 184.82 | 184.31 | 1,169,900 |
Mar 8, 2024 | 187.32 | 189.84 | 185.24 | 185.82 | 185.30 | 1,210,600 |
Mar 7, 2024 | 186.35 | 188.95 | 185.61 | 186.41 | 185.89 | 945,400 |
Mar 6, 2024 | 186.18 | 187.93 | 184.44 | 184.65 | 184.14 | 1,038,200 |
Mar 5, 2024 | 185.60 | 186.71 | 183.10 | 184.80 | 184.29 | 1,348,000 |
Mar 4, 2024 | 191.00 | 192.76 | 186.34 | 187.16 | 186.64 | 1,306,500 |
Mar 1, 2024 | 192.44 | 195.00 | 189.11 | 190.70 | 190.17 | 1,420,100 |
Feb 29, 2024 | 192.63 | 193.31 | 191.15 | 192.30 | 191.76 | 1,998,500 |
Feb 28, 2024 | 191.68 | 193.88 | 191.00 | 192.19 | 191.66 | 963,300 |
Feb 27, 2024 | 192.02 | 193.91 | 191.23 | 193.12 | 192.58 | 1,234,000 |
Feb 26, 2024 | 189.45 | 192.86 | 189.25 | 191.59 | 191.06 | 1,298,100 |
Feb 23, 2024 | 187.16 | 190.85 | 186.20 | 189.99 | 189.46 | 1,095,600 |
Feb 22, 2024 | 184.67 | 188.00 | 184.67 | 186.65 | 186.13 | 1,259,300 |
Feb 21, 2024 | 183.99 | 184.56 | 182.81 | 184.36 | 183.85 | 885,400 |
Feb 20, 2024 | 183.62 | 185.24 | 182.68 | 183.99 | 183.48 | 1,421,600 |
Feb 16, 2024 | 186.81 | 189.58 | 184.63 | 185.58 | 185.06 | 1,908,000 |
Feb 15, 2024 | 181.42 | 187.00 | 180.77 | 186.36 | 185.84 | 1,194,000 |
Feb 14, 2024 | 180.23 | 182.71 | 179.69 | 181.06 | 180.56 | 1,357,900 |
Feb 13, 2024 | 183.46 | 183.71 | 178.22 | 179.48 | 178.98 | 1,530,700 |
Feb 12, 2024 | 186.60 | 187.99 | 185.58 | 186.10 | 185.58 | 1,171,800 |
Feb 9, 2024 | 186.56 | 187.10 | 185.16 | 186.54 | 186.02 | 1,198,700 |
Feb 8, 2024 | 185.92 | 187.39 | 184.56 | 186.29 | 185.77 | 1,003,900 |
Feb 7, 2024 | 182.35 | 187.82 | 182.35 | 186.21 | 185.69 | 1,663,700 |
Feb 6, 2024 | 182.23 | 183.32 | 181.07 | 181.35 | 180.85 | 1,264,900 |
Feb 5, 2024 | 182.12 | 183.24 | 181.23 | 182.31 | 181.80 | 1,508,800 |
Feb 2, 2024 | 185.60 | 185.60 | 182.83 | 183.39 | 182.88 | 2,097,100 |
Feb 1, 2024 | 187.94 | 189.87 | 185.21 | 185.62 | 185.10 | 2,250,100 |
Jan 31, 2024 | 188.90 | 190.96 | 186.56 | 186.93 | 186.41 | 3,037,400 |
Jan 30, 2024 | 178.00 | 190.74 | 176.88 | 188.90 | 188.37 | 3,647,800 |
Jan 29, 2024 | 175.50 | 177.09 | 173.13 | 176.64 | 176.15 | 2,203,700 |
Jan 26, 2024 | 175.20 | 177.24 | 174.12 | 175.10 | 174.61 | 1,370,600 |
Jan 25, 2024 | 173.97 | 175.63 | 172.59 | 174.70 | 174.21 | 1,624,200 |
Jan 24, 2024 | 172.80 | 173.73 | 171.30 | 172.63 | 172.15 | 1,379,600 |
Jan 23, 2024 | 172.07 | 174.32 | 171.71 | 171.74 | 171.26 | 1,479,600 |
Jan 22, 2024 | 166.07 | 170.77 | 166.04 | 170.44 | 169.97 | 1,642,900 |
Jan 19, 2024 | 166.38 | 168.21 | 165.29 | 166.79 | 166.33 | 1,219,500 |
Jan 18, 2024 | 170.46 | 170.79 | 165.91 | 166.40 | 165.94 | 2,470,000 |
Jan 17, 2024 | 169.34 | 171.68 | 168.57 | 169.05 | 168.58 | 1,632,700 |
Jan 16, 2024 | 168.89 | 171.09 | 167.60 | 170.80 | 170.32 | 1,534,700 |
Jan 12, 2024 | 168.43 | 170.23 | 167.52 | 168.89 | 168.42 | 774,100 |
Jan 11, 2024 | 168.86 | 169.63 | 166.68 | 168.19 | 167.72 | 824,000 |
Jan 10, 2024 | 167.11 | 169.12 | 166.68 | 168.86 | 168.39 | 1,203,300 |
Jan 9, 2024 | 171.20 | 171.88 | 166.93 | 167.11 | 166.64 | 2,199,000 |
Jan 8, 2024 | 170.07 | 172.88 | 167.28 | 172.75 | 172.27 | 1,274,700 |
Jan 5, 2024 | 171.44 | 172.62 | 169.87 | 170.57 | 170.10 | 1,489,800 |
Jan 4, 2024 | 176.53 | 177.62 | 171.94 | 172.07 | 171.59 | 1,809,100 |
Jan 3, 2024 | 173.00 | 178.04 | 172.44 | 176.57 | 176.08 | 1,624,200 |
Jan 2, 2024 | 173.69 | 176.53 | 173.34 | 175.43 | 174.94 | 1,208,000 |
Dec 29, 2023 | 175.00 | 175.43 | 173.52 | 174.04 | 173.56 | 903,600 |
Dec 28, 2023 | 0.54 Dividend | |||||
Dec 28, 2023 | 176.52 | 177.18 | 174.94 | 175.19 | 174.70 | 1,002,300 |
Dec 27, 2023 | 178.12 | 178.86 | 177.28 | 177.87 | 176.84 | 855,800 |
Dec 26, 2023 | 178.07 | 179.17 | 177.76 | 178.25 | 177.21 | 477,000 |
Dec 22, 2023 | 177.00 | 178.91 | 176.98 | 178.06 | 177.03 | 927,400 |
Dec 21, 2023 | 177.45 | 178.18 | 176.00 | 176.62 | 175.59 | 955,900 |
Dec 20, 2023 | 176.83 | 179.29 | 175.66 | 175.69 | 174.67 | 1,543,500 |
Dec 19, 2023 | 174.78 | 178.16 | 173.22 | 177.86 | 176.83 | 1,718,200 |
Dec 18, 2023 | 175.72 | 178.17 | 173.54 | 174.22 | 173.21 | 1,994,800 |
Dec 15, 2023 | 171.34 | 175.53 | 169.50 | 172.82 | 171.82 | 3,915,600 |
Dec 14, 2023 | 164.60 | 171.23 | 162.94 | 170.85 | 169.86 | 2,399,500 |
Dec 13, 2023 | 163.76 | 167.69 | 161.91 | 166.72 | 165.75 | 1,469,800 |
Dec 12, 2023 | 165.03 | 166.33 | 162.34 | 163.76 | 162.81 | 1,063,300 |
Dec 11, 2023 | 160.58 | 164.78 | 159.02 | 164.58 | 163.62 | 1,321,300 |
Dec 8, 2023 | 162.61 | 165.06 | 161.85 | 162.09 | 161.15 | 928,500 |
Dec 7, 2023 | 162.82 | 164.25 | 161.51 | 163.22 | 162.27 | 1,228,100 |
Dec 6, 2023 | 165.12 | 166.85 | 162.00 | 162.24 | 161.30 | 1,532,000 |
Dec 5, 2023 | 166.83 | 166.83 | 163.54 | 165.76 | 164.80 | 1,476,700 |
Dec 4, 2023 | 169.00 | 170.30 | 167.33 | 167.40 | 166.43 | 1,580,600 |
Dec 1, 2023 | 171.47 | 172.81 | 169.77 | 170.41 | 169.42 | 2,038,800 |
Nov 30, 2023 | 164.65 | 170.78 | 164.18 | 169.97 | 168.98 | 5,483,700 |
Nov 29, 2023 | 161.55 | 163.86 | 161.13 | 163.78 | 162.83 | 1,252,600 |
Nov 28, 2023 | 161.04 | 163.45 | 160.30 | 161.16 | 160.22 | 1,472,500 |
Nov 27, 2023 | 156.82 | 161.74 | 156.38 | 161.23 | 160.29 | 1,349,400 |
Nov 24, 2023 | 157.58 | 157.99 | 155.72 | 157.16 | 156.25 | 435,100 |
Nov 22, 2023 | 157.70 | 158.04 | 155.91 | 157.40 | 156.49 | 695,000 |
Nov 21, 2023 | 156.84 | 159.24 | 156.06 | 157.79 | 156.87 | 1,021,800 |
Nov 20, 2023 | 156.92 | 158.74 | 156.84 | 157.05 | 156.14 | 856,600 |
Nov 17, 2023 | 156.39 | 157.28 | 155.57 | 156.76 | 155.85 | 983,100 |
Nov 16, 2023 | 156.02 | 157.09 | 152.63 | 154.94 | 154.04 | 1,334,800 |
Nov 15, 2023 | 155.49 | 157.33 | 155.39 | 156.57 | 155.66 | 820,100 |
Nov 14, 2023 | 155.00 | 156.30 | 154.00 | 154.98 | 154.08 | 1,239,700 |
Nov 13, 2023 | 152.27 | 153.38 | 151.04 | 152.94 | 152.05 | 733,200 |
Nov 10, 2023 | 151.59 | 152.99 | 150.21 | 152.62 | 151.73 | 915,100 |
Nov 9, 2023 | 154.52 | 154.52 | 150.61 | 151.16 | 150.28 | 1,026,600 |
Nov 8, 2023 | 151.05 | 154.17 | 151.05 | 152.96 | 152.07 | 1,184,000 |
Nov 7, 2023 | 151.84 | 152.81 | 151.10 | 151.44 | 150.56 | 1,116,200 |
Nov 6, 2023 | 153.44 | 155.23 | 152.30 | 153.13 | 152.24 | 1,007,300 |
Nov 3, 2023 | 153.01 | 155.15 | 152.29 | 152.31 | 151.43 | 1,174,800 |
Nov 2, 2023 | 149.61 | 152.12 | 149.42 | 151.26 | 150.38 | 899,800 |
Nov 1, 2023 | 147.79 | 148.18 | 145.35 | 147.99 | 147.13 | 1,724,800 |
Oct 31, 2023 | 148.40 | 149.64 | 147.06 | 147.79 | 146.93 | 1,454,300 |
Oct 30, 2023 | 149.47 | 150.00 | 147.00 | 148.95 | 148.08 | 1,201,100 |
Oct 27, 2023 | 148.57 | 149.16 | 146.37 | 148.11 | 147.25 | 1,491,300 |
Oct 26, 2023 | 145.88 | 150.48 | 145.88 | 148.31 | 147.45 | 1,891,500 |
Oct 25, 2023 | 147.52 | 148.06 | 143.29 | 144.60 | 143.76 | 1,565,100 |
Oct 24, 2023 | 143.23 | 148.82 | 142.17 | 147.17 | 146.31 | 2,139,300 |
Oct 23, 2023 | 140.84 | 142.46 | 140.07 | 140.49 | 139.67 | 1,807,200 |
Oct 20, 2023 | 144.00 | 144.96 | 141.15 | 141.36 | 140.54 | 1,570,700 |
Oct 19, 2023 | 145.19 | 147.84 | 143.43 | 143.75 | 142.91 | 1,762,300 |
Oct 18, 2023 | 148.00 | 148.65 | 145.04 | 145.11 | 144.27 | 1,575,000 |
Oct 17, 2023 | 146.97 | 150.46 | 146.58 | 149.56 | 148.69 | 1,097,200 |
Oct 16, 2023 | 149.55 | 150.06 | 147.98 | 149.00 | 148.13 | 879,200 |
Oct 13, 2023 | 146.68 | 149.00 | 144.82 | 147.06 | 146.21 | 1,534,800 |
Oct 12, 2023 | 153.40 | 153.41 | 146.39 | 147.55 | 146.69 | 2,089,400 |
Oct 11, 2023 | 156.30 | 157.71 | 153.34 | 154.86 | 153.96 | 1,258,800 |
Oct 10, 2023 | 156.74 | 158.85 | 155.79 | 155.90 | 154.99 | 1,264,100 |
Oct 9, 2023 | 157.23 | 157.79 | 154.08 | 155.66 | 154.76 | 1,025,100 |
Oct 6, 2023 | 156.56 | 158.82 | 154.14 | 157.23 | 156.32 | 1,539,200 |
Oct 5, 2023 | 156.00 | 157.72 | 155.33 | 156.43 | 155.52 | 1,215,800 |
Oct 4, 2023 | 156.37 | 158.23 | 155.17 | 156.93 | 156.02 | 1,458,300 |
Oct 3, 2023 | 153.49 | 156.59 | 153.40 | 155.97 | 155.06 | 1,487,900 |
Oct 2, 2023 | 156.46 | 157.89 | 153.81 | 154.78 | 153.88 | 1,460,200 |
Sep 29, 2023 | 158.97 | 159.74 | 155.79 | 156.35 | 155.44 | 1,213,600 |
Sep 28, 2023 | 0.51 Dividend | |||||
Sep 28, 2023 | 155.68 | 158.94 | 155.39 | 157.76 | 156.84 | 1,232,200 |
Sep 27, 2023 | 153.57 | 157.33 | 152.59 | 155.71 | 154.30 | 1,869,700 |
Sep 26, 2023 | 154.43 | 155.49 | 151.50 | 151.74 | 150.36 | 1,270,600 |
Sep 25, 2023 | 152.87 | 155.76 | 152.39 | 155.25 | 153.84 | 1,247,900 |
Sep 22, 2023 | 152.11 | 155.12 | 151.87 | 153.13 | 151.74 | 1,156,200 |
Sep 21, 2023 | 153.81 | 154.66 | 151.38 | 151.54 | 150.17 | 1,205,000 |
Sep 20, 2023 | 159.54 | 160.13 | 155.22 | 155.39 | 153.98 | 1,053,500 |
Sep 19, 2023 | 155.20 | 158.87 | 155.18 | 158.19 | 156.76 | 1,486,800 |
Sep 18, 2023 | 155.42 | 157.28 | 154.24 | 154.67 | 153.27 | 1,643,900 |
Sep 15, 2023 | 162.23 | 162.74 | 154.90 | 155.42 | 154.01 | 4,853,800 |
Sep 14, 2023 | 164.17 | 165.88 | 162.70 | 165.53 | 164.03 | 1,575,500 |
Sep 13, 2023 | 163.00 | 163.12 | 160.10 | 161.13 | 159.67 | 1,110,200 |
Sep 12, 2023 | 162.22 | 165.10 | 160.90 | 163.02 | 161.54 | 1,075,000 |
Sep 11, 2023 | 167.50 | 168.58 | 162.04 | 163.17 | 161.69 | 1,397,900 |
Sep 8, 2023 | 167.92 | 168.72 | 164.53 | 164.94 | 163.44 | 1,424,800 |
Sep 7, 2023 | 167.02 | 169.63 | 166.63 | 168.90 | 167.37 | 1,554,400 |
Sep 6, 2023 | 169.94 | 171.91 | 165.85 | 168.60 | 167.07 | 1,443,500 |
Sep 5, 2023 | 172.17 | 172.17 | 168.84 | 170.24 | 168.70 | 1,446,600 |
Sep 1, 2023 | 173.99 | 174.92 | 171.32 | 172.58 | 171.02 | 977,300 |
Aug 31, 2023 | 170.66 | 172.45 | 169.77 | 172.10 | 170.54 | 1,264,700 |
Aug 30, 2023 | 171.63 | 171.68 | 169.96 | 170.26 | 168.72 | 647,100 |
Aug 29, 2023 | 166.58 | 171.84 | 166.18 | 171.72 | 170.16 | 1,047,500 |
Aug 28, 2023 | 165.42 | 168.29 | 165.12 | 166.94 | 165.43 | 942,900 |
Aug 25, 2023 | 166.17 | 166.66 | 163.12 | 165.40 | 163.90 | 1,017,900 |
Aug 24, 2023 | 165.08 | 166.82 | 163.07 | 165.02 | 163.52 | 1,213,900 |
Aug 23, 2023 | 167.90 | 168.90 | 166.67 | 167.01 | 165.50 | 1,338,600 |
Aug 22, 2023 | 169.19 | 170.48 | 168.05 | 168.42 | 166.89 | 1,035,700 |
Aug 21, 2023 | 168.62 | 169.18 | 166.48 | 167.66 | 166.14 | 715,100 |
Aug 18, 2023 | 166.16 | 169.09 | 165.95 | 168.34 | 166.81 | 1,050,600 |
Aug 17, 2023 | 170.02 | 172.30 | 167.22 | 167.93 | 166.41 | 1,174,300 |
Aug 16, 2023 | 168.81 | 171.01 | 168.46 | 168.48 | 166.95 | 895,700 |
Aug 15, 2023 | 170.39 | 170.86 | 168.21 | 169.25 | 167.72 | 1,208,200 |
Aug 14, 2023 | 170.44 | 174.50 | 167.49 | 172.04 | 170.48 | 2,145,200 |
Aug 11, 2023 | 165.67 | 167.49 | 165.27 | 166.52 | 165.01 | 1,053,500 |
Aug 10, 2023 | 170.00 | 170.77 | 164.33 | 166.26 | 164.75 | 1,270,600 |
Aug 9, 2023 | 170.72 | 171.57 | 169.01 | 169.38 | 167.84 | 1,104,500 |
Aug 8, 2023 | 166.82 | 170.53 | 164.81 | 169.91 | 168.37 | 1,120,500 |
Aug 7, 2023 | 168.77 | 170.89 | 168.17 | 169.26 | 167.73 | 949,400 |
Aug 4, 2023 | 171.86 | 172.81 | 167.47 | 167.76 | 166.24 | 1,299,300 |
Aug 3, 2023 | 170.00 | 174.73 | 169.42 | 171.78 | 170.22 | 1,468,200 |
Aug 2, 2023 | 170.89 | 172.66 | 169.18 | 169.59 | 168.05 | 1,726,000 |
Aug 1, 2023 | 169.64 | 173.58 | 168.94 | 173.00 | 171.43 | 1,268,400 |
Jul 31, 2023 | 170.72 | 173.47 | 170.08 | 172.09 | 170.53 | 1,719,800 |
Jul 28, 2023 | 169.00 | 170.61 | 166.35 | 168.94 | 167.41 | 979,800 |
Jul 27, 2023 | 168.19 | 169.93 | 167.36 | 168.43 | 166.90 | 1,246,300 |
Jul 26, 2023 | 169.96 | 172.02 | 166.75 | 168.91 | 167.38 | 1,327,400 |
Jul 25, 2023 | 163.97 | 174.25 | 163.48 | 172.88 | 171.31 | 1,861,900 |
Jul 24, 2023 | 164.78 | 167.76 | 163.68 | 166.65 | 165.14 | 1,295,500 |
Jul 21, 2023 | 166.42 | 166.68 | 163.36 | 163.83 | 162.34 | 1,178,400 |
Jul 20, 2023 | 167.90 | 168.09 | 164.84 | 166.02 | 164.51 | 1,164,900 |
Jul 19, 2023 | 170.01 | 170.09 | 166.07 | 167.12 | 165.60 | 1,085,100 |
Jul 18, 2023 | 167.04 | 171.78 | 166.82 | 171.28 | 169.73 | 1,333,400 |
Jul 17, 2023 | 165.70 | 167.77 | 165.03 | 167.43 | 165.91 | 787,500 |
Jul 14, 2023 | 169.65 | 169.65 | 164.46 | 166.77 | 165.26 | 1,153,300 |
Jul 13, 2023 | 170.87 | 171.02 | 168.96 | 169.26 | 167.73 | 904,100 |
Jul 12, 2023 | 170.00 | 172.30 | 169.48 | 169.67 | 168.13 | 1,134,800 |
Jul 11, 2023 | 165.06 | 168.55 | 164.32 | 168.34 | 166.81 | 1,240,500 |
Jul 10, 2023 | 160.96 | 164.43 | 160.61 | 164.16 | 162.67 | 979,400 |
Jul 7, 2023 | 160.46 | 164.97 | 160.07 | 161.95 | 160.48 | 1,560,600 |
Jul 6, 2023 | 158.89 | 161.99 | 156.68 | 160.12 | 158.67 | 1,913,600 |
Jul 5, 2023 | 163.94 | 165.39 | 159.97 | 160.45 | 159.00 | 2,577,700 |
Jul 3, 2023 | 163.73 | 167.14 | 163.01 | 165.61 | 164.11 | 765,500 |
Jun 30, 2023 | 164.19 | 164.54 | 161.75 | 163.98 | 162.49 | 1,239,600 |
Jun 29, 2023 | 0.51 Dividend | |||||
Jun 29, 2023 | 160.32 | 163.45 | 160.32 | 163.33 | 161.85 | 880,200 |
Jun 28, 2023 | 159.40 | 161.62 | 158.56 | 161.12 | 159.15 | 1,730,300 |
Jun 27, 2023 | 156.20 | 161.59 | 156.04 | 160.77 | 158.81 | 1,288,600 |
Jun 26, 2023 | 154.64 | 158.11 | 154.40 | 155.37 | 153.47 | 1,128,600 |
Jun 23, 2023 | 151.33 | 154.50 | 150.85 | 153.79 | 151.91 | 1,449,500 |
Jun 22, 2023 | 151.71 | 153.54 | 150.42 | 153.33 | 151.46 | 1,103,800 |
Jun 21, 2023 | 149.38 | 153.84 | 148.79 | 151.90 | 150.05 | 1,203,800 |
Jun 20, 2023 | 149.63 | 150.13 | 147.52 | 149.52 | 147.70 | 1,191,100 |
Jun 16, 2023 | 151.91 | 152.61 | 149.45 | 151.41 | 149.56 | 3,178,700 |
Jun 15, 2023 | 150.01 | 152.76 | 149.56 | 151.18 | 149.34 | 1,030,100 |
Jun 14, 2023 | 155.92 | 156.76 | 149.52 | 150.64 | 148.80 | 1,620,400 |
Jun 13, 2023 | 150.00 | 154.54 | 149.35 | 154.37 | 152.49 | 1,681,900 |
Jun 12, 2023 | 145.01 | 149.03 | 143.87 | 148.48 | 146.67 | 1,229,400 |
Jun 9, 2023 | 147.00 | 147.25 | 144.63 | 145.55 | 143.77 | 1,090,800 |
Jun 8, 2023 | 148.58 | 149.53 | 145.07 | 146.84 | 145.05 | 1,258,400 |
Jun 7, 2023 | 143.64 | 148.48 | 143.64 | 147.93 | 146.12 | 1,869,000 |
Jun 6, 2023 | 139.29 | 143.97 | 138.90 | 143.51 | 141.76 | 1,180,400 |
Jun 5, 2023 | 141.00 | 143.66 | 138.32 | 140.94 | 139.22 | 1,862,900 |
Jun 2, 2023 | 138.43 | 141.87 | 137.90 | 141.29 | 139.57 | 2,139,100 |
Jun 1, 2023 | 133.79 | 134.01 | 131.90 | 133.03 | 131.41 | 1,498,300 |
May 31, 2023 | 131.47 | 132.65 | 129.79 | 132.06 | 130.45 | 2,394,300 |
May 30, 2023 | 135.19 | 135.92 | 132.03 | 133.01 | 131.39 | 1,074,600 |
May 26, 2023 | 135.05 | 137.39 | 134.68 | 136.14 | 134.48 | 992,600 |
May 25, 2023 | 133.56 | 135.43 | 132.79 | 134.69 | 133.05 | 1,276,900 |
May 24, 2023 | 136.20 | 136.20 | 132.64 | 133.37 | 131.74 | 1,539,400 |
May 23, 2023 | 137.31 | 137.75 | 133.60 | 136.92 | 135.25 | 1,930,600 |
May 22, 2023 | 139.15 | 140.69 | 138.28 | 139.96 | 138.25 | 1,260,800 |
May 19, 2023 | 141.46 | 141.88 | 137.87 | 138.67 | 136.98 | 1,329,100 |
May 18, 2023 | 138.46 | 140.53 | 137.39 | 140.28 | 138.57 | 1,140,800 |
May 17, 2023 | 139.01 | 140.34 | 137.85 | 139.64 | 137.94 | 1,074,100 |
May 16, 2023 | 139.79 | 139.95 | 136.42 | 136.78 | 135.11 | 974,400 |
May 15, 2023 | 140.16 | 140.88 | 138.70 | 140.48 | 138.77 | 1,164,900 |
May 12, 2023 | 138.62 | 140.46 | 137.83 | 139.08 | 137.38 | 1,432,000 |
May 11, 2023 | 133.97 | 138.19 | 133.41 | 137.51 | 135.83 | 2,507,800 |
May 10, 2023 | 142.38 | 143.00 | 134.72 | 137.62 | 135.94 | 1,812,200 |
May 9, 2023 | 140.33 | 141.92 | 139.75 | 140.17 | 138.46 | 1,622,200 |
May 8, 2023 | 144.84 | 145.30 | 141.00 | 141.62 | 139.89 | 1,124,300 |
May 5, 2023 | 142.38 | 144.41 | 141.49 | 142.32 | 140.58 | 2,149,400 |
May 4, 2023 | 144.96 | 146.56 | 138.88 | 139.88 | 138.17 | 2,831,600 |
May 3, 2023 | 147.31 | 150.33 | 146.14 | 146.19 | 144.41 | 1,490,800 |
May 2, 2023 | 147.61 | 148.25 | 143.19 | 146.56 | 144.77 | 1,782,300 |
May 1, 2023 | 148.95 | 149.94 | 147.68 | 148.01 | 146.20 | 915,200 |
Apr 28, 2023 | 147.01 | 148.50 | 145.69 | 148.18 | 146.37 | 1,645,500 |
Apr 27, 2023 | 145.36 | 148.50 | 144.19 | 148.29 | 146.48 | 1,442,200 |
Apr 26, 2023 | 148.17 | 148.50 | 143.67 | 144.50 | 142.74 | 2,033,500 |
Related Tickers
CLF Cleveland-Cliffs Inc.
18.23
-0.49%
STLD Steel Dynamics, Inc.
133.03
+2.39%
X United States Steel Corporation
37.17
+1.56%
MT ArcelorMittal S.A.
25.22
+0.08%
RS Reliance, Inc.
292.13
-6.83%
GGB Gerdau S.A.
3.4900
-1.97%
CMC Commercial Metals Company
53.71
+0.02%
TX Ternium S.A.
42.66
+1.21%
PKX POSCO Holdings Inc.
71.04
-0.48%
MSB Mesabi Trust
17.26
-0.06%