Explain this page
Arphra AIPlain-English read on Nucor Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 226.00 | 226.79 | 222.79 | 223.98 | 223.98 | 223.98 | 0.00% | 13,456 |
| May 01, 2026 | 226.00 | 227.95 | 224.21 | 226.04 | 226.04 | 226.04 | 0.00% | 1,227,745 |
| Apr 30, 2026 | 222.00 | 227.16 | 220.08 | 225.29 | 225.29 | 225.29 | 0.00% | 2,314,300 |
| Apr 29, 2026 | 226.00 | 226.89 | 220.71 | 222.39 | 222.39 | 222.39 | 0.00% | 1,633,230 |
| Apr 28, 2026 | 220.15 | 227.48 | 214.13 | 225.11 | 225.11 | 225.11 | 0.00% | 3,584,700 |
| Apr 27, 2026 | 214.08 | 217.38 | 213.14 | 215.00 | 215.00 | 215.00 | 0.00% | 1,414,400 |
| Apr 24, 2026 | 213.96 | 214.82 | 210.83 | 214.29 | 214.29 | 214.29 | 0.00% | 1,260,620 |
| Apr 23, 2026 | 215.00 | 215.78 | 210.32 | 212.95 | 212.95 | 212.95 | 0.00% | 1,990,832 |
| Apr 22, 2026 | 211.10 | 216.26 | 210.12 | 214.26 | 214.26 | 214.26 | 0.00% | 2,319,445 |
| Apr 21, 2026 | 202.66 | 210.17 | 202.66 | 208.06 | 208.06 | 208.06 | 0.00% | 1,941,376 |
| Apr 20, 2026 | 195.05 | 203.05 | 195.01 | 202.26 | 202.26 | 202.26 | 0.00% | 1,370,817 |
| Apr 17, 2026 | 192.40 | 197.13 | 191.28 | 195.87 | 195.87 | 195.87 | 0.00% | 1,546,250 |
| Apr 16, 2026 | 190.50 | 193.34 | 189.72 | 191.85 | 191.85 | 191.85 | 0.00% | 1,311,700 |
| Apr 15, 2026 | 190.04 | 190.53 | 187.67 | 189.60 | 189.60 | 189.60 | 0.00% | 1,044,300 |
| Apr 14, 2026 | 190.55 | 191.62 | 188.76 | 190.04 | 190.04 | 190.04 | 0.00% | 982,860 |
| Apr 13, 2026 | 186.12 | 189.87 | 186.12 | 189.67 | 189.67 | 189.67 | 0.00% | 1,137,747 |
| Apr 10, 2026 | 185.50 | 188.22 | 185.41 | 186.12 | 186.12 | 186.12 | 0.00% | 1,644,305 |
| Apr 09, 2026 | 181.75 | 184.53 | 181.27 | 184.00 | 184.00 | 184.00 | 0.00% | 1,538,338 |
| Apr 08, 2026 | 178.53 | 182.34 | 177.73 | 182.16 | 182.16 | 182.16 | 0.00% | 1,674,100 |
| Apr 07, 2026 | 170.39 | 173.66 | 170.30 | 173.26 | 173.26 | 173.26 | 0.00% | 1,685,925 |
| Apr 06, 2026 | 170.99 | 172.86 | 167.35 | 169.59 | 169.59 | 169.59 | 0.00% | 932,155 |
| Apr 02, 2026 | 171.61 | 174.62 | 170.00 | 172.46 | 172.46 | 172.46 | 0.00% | 1,209,889 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.