Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
NUE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 170.93 | -1.19 | -0.69% | 172.19 | 172.83 | 170.20 | 1,474,916 |
| May 17 2024 | 172.12 | -1.31 | -0.76% | 174.80 | 174.99 | 171.515 | 1,245,034 |
| May 16 2024 | 173.43 | -2.78 | -1.58% | 176.30 | 176.59 | 173.32 | 1,215,626 |
| May 15 2024 | 176.21 | 3.59 | 2.08% | 173.21 | 176.48 | 173.11 | 1,467,511 |
| May 14 2024 | 172.62 | -1.12 | -0.64% | 174.46 | 175.39 | 171.975 | 1,021,611 |
| May 13 2024 | 173.74 | -0.73 | -0.42% | 173.89 | 175.39 | 173.00 | 812,330 |
| May 10 2024 | 174.47 | 0.10 | 0.06% | 174.90 | 175.625 | 173.71 | 1,149,132 |
| May 09 2024 | 174.37 | 4.57 | 2.69% | 170.03 | 174.76 | 169.95 | 1,229,548 |
| May 08 2024 | 169.80 | -1.99 | -1.16% | 170.44 | 171.83 | 169.57 | 1,247,765 |
| May 07 2024 | 171.79 | 0.77 | 0.45% | 171.00 | 172.1425 | 170.08 | 1,400,565 |
| May 06 2024 | 171.02 | -2.90 | -1.67% | 175.52 | 175.71 | 169.83 | 1,588,416 |
| May 03 2024 | 173.92 | 3.40 | 1.99% | 171.67 | 174.625 | 171.10 | 1,054,666 |
| May 02 2024 | 170.52 | 1.85 | 1.10% | 169.61 | 170.84 | 168.46 | 1,302,991 |
| May 01 2024 | 168.67 | 0.14 | 0.08% | 169.59 | 172.05 | 167.725 | 1,254,939 |
| Apr 30 2024 | 168.53 | -6.71 | -3.83% | 174.29 | 174.38 | 168.21 | 2,177,557 |
| Apr 29 2024 | 175.24 | -0.18 | -0.10% | 175.98 | 176.60 | 174.27 | 1,217,288 |
| Apr 26 2024 | 175.42 | -0.46 | -0.26% | 176.59 | 176.834 | 174.34 | 1,253,887 |
| Apr 25 2024 | 175.88 | 3.12 | 1.81% | 171.39 | 176.18 | 170.82 | 1,623,348 |
| Apr 24 2024 | 172.76 | -1.88 | -1.08% | 175.00 | 178.32 | 171.958 | 2,587,035 |
| Apr 23 2024 | 174.64 | -16.99 | -8.87% | 178.30 | 183.95 | 174.40 | 4,851,336 |
| Apr 22 2024 | 191.63 | 0.27 | 0.14% | 191.44 | 193.61 | 188.47 | 1,604,829 |
| Apr 19 2024 | 191.36 | 0.59 | 0.31% | 191.10 | 191.82 | 189.13 | 1,621,671 |
| Apr 18 2024 | 190.77 | -2.01 | -1.04% | 194.16 | 194.16 | 188.95 | 1,051,947 |
| Apr 17 2024 | 192.78 | 0.67 | 0.35% | 194.20 | 195.96 | 191.62 | 1,152,216 |
| Apr 16 2024 | 192.11 | -1.90 | -0.98% | 192.36 | 193.26 | 189.33 | 1,142,973 |
| Apr 15 2024 | 194.01 | -0.52 | -0.27% | 197.51 | 197.789 | 192.75 | 855,012 |
| Apr 12 2024 | 194.53 | -2.81 | -1.42% | 197.24 | 198.99 | 193.02 | 1,186,236 |
| Apr 11 2024 | 197.34 | -0.84 | -0.42% | 198.48 | 199.15 | 196.585 | 781,347 |
| Apr 10 2024 | 198.18 | -1.70 | -0.85% | 199.05 | 199.05 | 195.48 | 805,772 |
| Apr 09 2024 | 199.88 | -1.00 | -0.50% | 202.44 | 203.00 | 197.12 | 908,644 |
| Apr 08 2024 | 200.88 | -0.09 | -0.04% | 201.88 | 202.45 | 199.72 | 911,132 |
| Apr 05 2024 | 200.97 | 1.87 | 0.94% | 199.00 | 201.465 | 197.96 | 563,656 |
| Apr 04 2024 | 199.10 | -1.05 | -0.52% | 201.10 | 202.415 | 198.28 | 832,874 |
| Apr 03 2024 | 200.15 | 1.78 | 0.90% | 198.68 | 202.8898 | 197.3101 | 1,308,613 |
| Apr 02 2024 | 198.37 | -1.63 | -0.82% | 199.85 | 199.96 | 196.28 | 1,012,057 |
| Apr 01 2024 | 200.00 | 2.10 | 1.06% | 199.72 | 201.518 | 197.89 | 907,155 |
| Mar 28 2024 | 197.90 | -0.66 | -0.33% | 198.70 | 199.00 | 196.50 | 1,051,928 |
| Mar 27 2024 | 198.56 | 4.50 | 2.32% | 195.00 | 198.63 | 194.52 | 858,674 |
| Mar 26 2024 | 194.06 | -1.42 | -0.73% | 196.01 | 196.88 | 193.82 | 1,014,984 |
| Mar 25 2024 | 195.48 | 1.04 | 0.53% | 195.74 | 198.61 | 195.251 | 951,107 |
| Mar 22 2024 | 194.44 | -1.94 | -0.99% | 196.94 | 197.98 | 194.2114 | 873,312 |
| Mar 21 2024 | 196.38 | 2.88 | 1.49% | 195.00 | 197.23 | 193.22 | 1,590,483 |
| Mar 20 2024 | 193.50 | 2.55 | 1.34% | 190.93 | 194.65 | 189.78 | 1,089,619 |
| Mar 19 2024 | 190.95 | 1.15 | 0.61% | 190.26 | 192.24 | 189.27 | 1,094,862 |
| Mar 18 2024 | 189.80 | 1.32 | 0.70% | 189.93 | 191.925 | 188.2934 | 1,083,086 |
| Mar 15 2024 | 188.48 | 6.39 | 3.51% | 182.20 | 188.93 | 180.90 | 3,369,405 |
| Mar 14 2024 | 182.09 | -2.01 | -1.09% | 184.10 | 184.16 | 180.53 | 1,487,473 |
| Mar 13 2024 | 184.10 | 1.21 | 0.66% | 184.45 | 185.64 | 181.6801 | 1,825,622 |
| Mar 12 2024 | 182.89 | -1.93 | -1.04% | 185.93 | 186.27 | 181.70 | 1,073,256 |
| Mar 11 2024 | 184.82 | -1.00 | -0.54% | 184.28 | 185.22 | 180.60 | 1,169,926 |
| Mar 08 2024 | 185.82 | -0.59 | -0.32% | 187.32 | 189.8351 | 185.2415 | 1,210,275 |
| Mar 07 2024 | 186.41 | 1.76 | 0.95% | 186.35 | 188.95 | 185.61 | 945,357 |
| Mar 06 2024 | 184.65 | -0.15 | -0.08% | 186.18 | 187.93 | 184.44 | 1,038,175 |
| Mar 05 2024 | 184.80 | -2.36 | -1.26% | 186.16 | 186.71 | 183.10 | 1,348,036 |
| Mar 04 2024 | 187.16 | -3.54 | -1.86% | 191.00 | 192.755 | 186.34 | 1,305,980 |
| Mar 01 2024 | 190.70 | -1.60 | -0.83% | 192.01 | 195.00 | 189.11 | 1,419,570 |
| Feb 29 2024 | 192.30 | 0.11 | 0.06% | 192.63 | 193.31 | 191.15 | 1,998,493 |
| Feb 28 2024 | 192.19 | -0.93 | -0.48% | 191.68 | 193.8799 | 191.00 | 963,262 |
| Feb 27 2024 | 193.12 | 1.53 | 0.80% | 192.02 | 193.91 | 191.2338 | 1,234,028 |
| Feb 26 2024 | 191.59 | 1.60 | 0.84% | 189.45 | 192.86 | 189.25 | 1,298,055 |
| Feb 23 2024 | 189.99 | 3.34 | 1.79% | 187.16 | 190.85 | 186.20 | 1,095,612 |
| Feb 22 2024 | 186.65 | 2.29 | 1.24% | 184.67 | 188.00 | 184.55 | 1,259,061 |
| Feb 21 2024 | 184.36 | 0.37 | 0.20% | 183.99 | 184.56 | 182.81 | 885,365 |
