Nucor Corporation Common Stockのデータ

Nucor Corporation Common Stockの基本情報

名前 Nucor Corporation Common Stock
ティッカー NUE
国 United States
上場年 nan
セクター Basic Industries

Nucor Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 58.04 56.65 56.94 57.34 3784600.0 57.34
2021-02-12 56.43 54.56 54.59 56.34 2363400.0 56.34
2021-02-11 55.07 53.74 54.85 54.85 1421600.0 54.85
2021-02-10 55.3 54.05 55.1 54.96 2180900.0 54.96
2021-02-09 55.62 54.02 55.3 54.68 2877500.0 54.68
2021-02-08 54.38 53.33 53.66 53.7 1680700.0 53.7
2021-02-05 53.49 52.61 52.65 52.98 1811100.0 52.98
2021-02-04 52.63 51.15 51.37 52.02 2675700.0 52.02
2021-02-03 52.33 50.9 51.46 51.66 2854100.0 51.66
2021-02-02 50.95 49.05 49.26 50.47 3365700.0 50.47
2021-02-01 49.84 48.06 49.35 49.02 2445500.0 49.02
2021-01-29 50.44 47.94 50.25 48.73 5113700.0 48.73
2021-01-28 51.99 49.02 51.88 50.33 3985200.0 50.33
2021-01-27 51.9 50.83 51.8 51.33 3166000.0 51.33
2021-01-26 55.2 52.78 55.0 52.8 2531300.0 52.8
2021-01-25 54.94 53.6 54.94 54.52 1984600.0 54.52
2021-01-22 55.07 53.57 53.97 54.78 1522100.0 54.78
2021-01-21 55.84 54.4 55.59 54.42 1728300.0 54.42
2021-01-20 56.39 55.15 56.12 55.76 2232000.0 55.76
2021-01-19 57.02 55.83 55.96 55.88 1606700.0 55.88
2021-01-15 55.95 54.24 55.79 55.47 1613600.0 55.47
2021-01-14 57.5 56.64 57.44 56.68 1207300.0 56.68
2021-01-13 57.96 56.37 57.8 56.71 1876000.0 56.71
2021-01-12 58.52 56.28 57.0 58.1 2308400.0 58.1
2021-01-11 57.52 54.64 54.95 56.8 1858200.0 56.8
2021-01-08 56.6 54.76 56.21 56.02 2720800.0 56.02
2021-01-07 57.75 55.67 57.64 56.19 2229400.0 56.19
2021-01-06 57.55 55.68 56.36 57.02 3291300.0 57.02
2021-01-05 54.53 52.47 52.52 54.07 2223500.0 54.07
2021-01-04 54.65 52.24 54.18 52.51 2308900.0 52.51
2020-12-31 53.38 52.23 52.95 53.19 1282900.0 53.19
2020-12-30 53.14 51.78 51.81 52.94 1582400.0 52.94
2020-12-29 52.93 51.96 52.21 52.08 1222600.0 51.68
2020-12-28 53.03 52.03 52.6 52.11 1425200.0 51.7
2020-12-24 52.96 52.01 52.94 52.44 620100.0 52.03
2020-12-23 53.55 52.43 53.36 52.57 1564300.0 52.16
2020-12-22 54.39 52.8 54.21 53.09 1677700.0 52.68
2020-12-21 54.23 52.77 53.0 54.14 1450300.0 53.72
2020-12-18 55.46 53.73 55.46 53.93 4603400.0 53.51
2020-12-17 57.03 55.4 56.97 55.45 1973500.0 55.02
2020-12-16 56.77 55.78 56.51 56.44 1476300.0 56.0
2020-12-15 56.77 55.64 56.52 56.57 1491600.0 56.13
2020-12-14 57.42 55.48 57.35 55.66 1888700.0 55.23
2020-12-11 56.92 55.45 56.55 56.64 1492600.0 56.2
2020-12-10 57.22 55.76 56.16 57.11 1443200.0 56.67
2020-12-09 57.39 56.0 57.03 56.43 1458000.0 55.99
2020-12-08 57.5 55.42 55.42 56.54 2055900.0 56.1
2020-12-07 56.73 55.6 55.99 55.94 1769800.0 55.5
2020-12-04 57.0 55.18 55.68 56.42 1675100.0 55.98
2020-12-03 55.93 54.55 55.3 54.8 1791800.0 54.37
2020-12-02 55.96 54.83 55.03 55.1 1839500.0 54.67
2020-12-01 55.67 54.75 55.15 54.93 1873500.0 54.5
2020-11-30 55.34 53.69 54.7 53.7 2847200.0 53.28
2020-11-27 55.73 54.73 54.96 55.07 1052600.0 54.64
2020-11-25 55.92 54.52 55.62 54.78 2703900.0 54.35
2020-11-24 56.5 54.34 54.39 56.42 2232700.0 55.98
2020-11-23 53.95 52.74 53.36 53.67 1559300.0 53.25
2020-11-20 52.93 52.3 52.64 52.55 1016000.0 52.14
2020-11-19 53.47 52.35 52.64 52.83 1332100.0 52.42
2020-11-18 54.38 52.91 54.23 52.92 1442100.0 52.51
2020-11-17 54.22 53.2 53.52 53.86 1662200.0 53.44
2020-11-16 54.74 52.1 53.21 54.3 3099700.0 53.88
2020-11-13 51.92 50.15 50.25 51.66 1510700.0 51.26
2020-11-12 50.5 49.11 50.21 49.61 1413400.0 49.22
2020-11-11 51.83 50.61 51.83 50.81 2111400.0 50.41
2020-11-10 52.15 50.8 51.03 51.78 1572300.0 51.38
2020-11-09 52.9 50.72 51.6 50.76 2250100.0 50.37
2020-11-06 49.47 48.2 49.32 48.42 1350200.0 48.04
2020-11-05 49.6 47.46 47.46 48.8 1716000.0 48.42
2020-11-04 49.64 46.9 49.64 46.95 2370200.0 46.58
2020-11-03 50.33 49.27 49.69 50.05 1422700.0 49.66
2020-11-02 49.03 47.66 48.61 48.87 1791400.0 48.49
2020-10-30 47.94 46.78 47.4 47.76 3114200.0 47.39
2020-10-29 48.33 46.0 46.34 47.94 1911100.0 47.57
2020-10-28 47.54 46.17 47.31 46.58 2562500.0 46.22
2020-10-27 48.79 47.93 48.12 48.22 1487200.0 47.85
2020-10-26 49.61 48.03 49.6 48.28 1764400.0 47.9
2020-10-23 50.7 49.61 50.28 50.19 1845700.0 49.8
2020-10-22 50.22 48.11 48.11 49.9 2073100.0 49.51
2020-10-21 49.26 48.43 48.72 48.44 1866600.0 48.06
2020-10-20 49.77 48.48 49.39 48.51 2604200.0 48.13
2020-10-19 50.33 48.83 49.55 48.97 1712000.0 48.59
2020-10-16 49.73 48.99 49.48 49.33 1366100.0 48.95
2020-10-15 49.29 48.02 48.46 49.26 1475000.0 48.88
2020-10-14 49.68 48.44 48.44 49.38 1563300.0 49.0
2020-10-13 49.34 48.35 49.0 48.67 1616700.0 48.29
2020-10-12 49.58 48.74 48.81 49.28 1909900.0 48.9
2020-10-09 49.9 48.51 49.87 48.86 2080700.0 48.48
2020-10-08 49.49 48.68 48.93 49.44 1719400.0 49.06
2020-10-07 49.0 47.41 47.67 48.65 1861200.0 48.27
2020-10-06 48.23 46.65 47.54 46.93 2280000.0 46.57
2020-10-05 47.65 46.26 46.56 47.28 2120400.0 46.91
2020-10-02 46.58 44.2 44.35 46.04 2110200.0 45.68
2020-10-01 45.55 44.79 45.02 45.05 1812000.0 44.7
2020-09-30 45.75 44.58 45.12 44.86 1468200.0 44.51
2020-09-29 45.79 44.56 45.61 44.74 1190700.0 44.39
2020-09-28 46.94 45.62 46.25 46.27 1434600.0 45.51
2020-09-25 45.39 44.05 44.31 45.25 1134800.0 44.51
2020-09-24 45.74 44.1 44.6 44.76 1495700.0 44.03
2020-09-23 46.48 44.65 45.67 44.67 1915400.0 43.94
2020-09-22 46.19 45.23 45.73 45.68 1936200.0 44.93
2020-09-21 48.32 45.03 48.19 45.8 2879800.0 45.05
2020-09-18 49.97 48.82 48.88 49.18 4002100.0 48.37
2020-09-17 49.19 47.01 47.62 48.97 2519700.0 48.17
2020-09-16 47.95 46.51 46.99 47.56 1834400.0 46.78
2020-09-15 47.33 46.61 46.87 46.79 1795400.0 46.02
2020-09-14 46.95 46.08 46.23 46.73 1781900.0 45.96
2020-09-11 46.28 45.29 45.65 45.93 1286500.0 45.18
2020-09-10 46.26 45.36 46.19 45.39 1227400.0 44.64
2020-09-09 46.43 45.63 46.13 46.06 2257500.0 45.3
2020-09-08 46.45 45.41 46.2 45.59 2363600.0 44.84
2020-09-04 47.59 46.51 47.42 46.9 2274900.0 46.13
2020-09-03 47.88 46.18 47.32 46.61 2176600.0 45.84
2020-09-02 47.66 46.44 46.75 47.46 2764000.0 46.68
2020-09-01 46.64 45.07 45.42 46.64 2102000.0 45.87
2020-08-31 46.32 45.45 46.32 45.46 1897500.0 44.71
2020-08-28 46.19 45.56 45.73 45.99 1245200.0 45.23
2020-08-27 46.03 45.17 45.71 45.55 972300.0 44.8
2020-08-26 45.87 45.19 45.52 45.5 1089400.0 44.75
2020-08-25 46.08 45.21 46.06 45.57 1246500.0 44.82
2020-08-24 46.04 44.97 45.15 46.02 1286900.0 45.26
2020-08-21 45.44 44.47 45.44 44.69 1503000.0 43.96
2020-08-20 45.82 45.02 45.14 45.65 1226900.0 44.9
2020-08-19 46.94 45.69 46.51 45.79 1715700.0 45.04
2020-08-18 46.82 46.22 46.39 46.37 2102900.0 45.61
2020-08-17 46.84 46.21 46.53 46.37 2126400.0 45.61
2020-08-14 46.55 45.02 45.18 46.24 1382900.0 45.48
2020-08-13 45.83 44.99 45.24 45.5 1437800.0 44.75
2020-08-12 46.03 45.33 45.92 45.89 1615600.0 45.14
2020-08-11 46.72 45.16 46.32 45.41 2688500.0 44.66
2020-08-10 46.29 44.49 44.61 46.1 2165600.0 45.34
2020-08-07 44.48 42.65 42.81 44.34 2190600.0 43.61
2020-08-06 43.88 43.12 43.85 43.26 1902100.0 42.55
2020-08-05 44.33 43.45 43.5 43.48 1875300.0 42.77
2020-08-04 43.23 42.33 42.75 43.01 1924500.0 42.3
2020-08-03 43.08 41.87 42.31 42.86 2471300.0 42.16
2020-07-31 42.54 41.64 42.37 41.95 4898900.0 41.26
2020-07-30 42.8 42.21 42.51 42.7 1920800.0 42.0
2020-07-29 43.26 42.74 42.74 43.26 2119900.0 42.55
2020-07-28 43.6 42.61 43.46 42.67 2693800.0 41.97
2020-07-27 43.9 42.41 42.61 43.83 2301800.0 43.11
2020-07-24 42.92 41.99 42.51 42.85 1801200.0 42.15
2020-07-23 43.76 42.07 42.38 42.59 2444300.0 41.89
2020-07-22 42.36 41.37 41.51 42.26 1638900.0 41.57
2020-07-21 42.1 40.89 40.9 41.89 1808300.0 41.2
2020-07-20 41.28 40.42 40.87 40.7 2001700.0 40.03
2020-07-17 42.29 41.21 41.97 41.26 1176200.0 40.58
2020-07-16 42.39 41.17 41.5 41.76 1848000.0 41.07
2020-07-15 42.03 40.76 41.84 41.68 1864600.0 41.0
2020-07-14 41.12 39.48 39.76 41.06 1670200.0 40.39
2020-07-13 41.17 39.88 40.89 39.94 2211800.0 39.28
2020-07-10 40.6 38.87 38.91 40.45 1752900.0 39.79
2020-07-09 39.61 38.51 39.5 38.8 2644900.0 38.16
2020-07-08 41.39 39.28 41.39 39.66 3177100.0 39.01
2020-07-07 41.65 40.61 41.1 41.18 2659300.0 40.5
2020-07-06 42.42 40.63 42.38 41.65 2405000.0 40.97
2020-07-02 42.1 41.14 41.14 41.4 2072000.0 40.72
2020-07-01 41.49 39.95 41.4 40.38 2408900.0 39.72
2020-06-30 41.64 40.4 40.62 41.41 1701600.0 40.73
2020-06-29 41.35 40.54 40.7 40.9 1709900.0 40.23
2020-06-26 41.11 40.12 40.96 40.6 2897100.0 39.54
2020-06-25 41.46 39.9 40.25 41.42 1839100.0 40.34
2020-06-24 41.99 40.59 41.92 40.67 2122300.0 39.61
2020-06-23 43.17 42.2 42.94 42.22 1539700.0 41.11
2020-06-22 42.74 42.02 42.51 42.3 1544000.0 41.19
2020-06-19 44.37 42.36 44.24 42.7 2871100.0 41.58
2020-06-18 44.43 43.3 43.5 43.52 2133300.0 42.38
2020-06-17 44.79 43.7 44.59 44.0 2169200.0 42.85
2020-06-16 45.32 43.34 45.1 44.59 3990000.0 43.42
2020-06-15 42.53 39.59 39.77 41.92 2609900.0 40.82
2020-06-12 41.73 40.24 41.29 41.2 1897000.0 40.12
2020-06-11 42.84 39.53 41.52 39.66 2771400.0 38.62
2020-06-10 45.0 43.76 44.3 44.1 1819900.0 42.95
2020-06-09 44.76 43.51 44.66 44.25 2012800.0 43.09
2020-06-08 46.3 45.2 45.58 45.49 2600600.0 44.3
2020-06-05 46.63 45.06 46.22 45.47 2276200.0 44.28
2020-06-04 44.65 43.4 43.99 44.64 1933500.0 43.47
2020-06-03 44.51 43.61 44.0 44.1 1514300.0 42.95
2020-06-02 43.33 42.6 42.84 43.23 1642700.0 42.1
2020-06-01 42.84 41.96 42.27 42.46 1580600.0 41.35
2020-05-29 42.39 41.33 42.17 42.26 3734000.0 41.15
2020-05-28 43.89 42.28 43.54 42.55 2000200.0 41.44
2020-05-27 43.17 42.21 42.46 43.1 2246700.0 41.97
2020-05-26 41.99 40.64 41.07 41.51 1910200.0 40.42
2020-05-22 40.14 38.98 40.0 39.48 1162200.0 38.45
2020-05-21 41.08 39.93 40.55 40.0 1533300.0 38.95
2020-05-20 41.68 40.58 40.77 40.68 1674400.0 39.61
2020-05-19 41.25 40.23 40.73 40.41 1119700.0 39.35
2020-05-18 41.36 40.01 40.06 40.86 2172800.0 39.79
2020-05-15 38.15 36.8 37.17 38.07 3585600.0 37.07
2020-05-14 37.51 35.75 36.37 37.49 2669600.0 36.51
2020-05-13 38.71 36.95 38.58 37.32 2895100.0 36.34
2020-05-12 40.86 38.99 40.86 39.01 1924900.0 37.99
2020-05-11 41.64 40.38 41.09 40.63 2326800.0 39.57
2020-05-08 42.27 41.48 41.51 42.2 1615100.0 41.1
2020-05-07 41.77 40.82 41.24 40.91 1803000.0 39.84
2020-05-06 41.45 40.21 41.1 40.5 1563700.0 39.44
2020-05-05 42.15 40.63 41.75 40.75 2726500.0 39.68
2020-05-04 41.22 39.91 40.25 41.06 2115100.0 39.98
2020-05-01 41.61 40.06 40.15 41.0 2802800.0 39.93
2020-04-30 42.23 40.97 41.62 41.19 4537600.0 40.11
2020-04-29 42.99 41.5 41.5 42.5 4256700.0 41.39
2020-04-28 41.2 39.05 39.33 40.49 4238400.0 39.43
2020-04-27 41.35 38.01 38.07 40.5 3438000.0 39.44
2020-04-24 38.91 37.67 38.32 37.87 2393500.0 36.88
2020-04-23 38.36 36.49 36.57 37.72 2363600.0 36.73
2020-04-22 37.12 36.06 37.05 36.4 1603200.0 35.45
2020-04-21 36.4 35.32 35.35 36.05 2043700.0 35.11
2020-04-20 37.29 35.85 36.24 36.53 2033800.0 35.57
2020-04-17 37.63 36.72 36.92 37.33 2111700.0 36.35
2020-04-16 35.85 34.72 35.85 35.51 2652600.0 34.58
2020-04-15 36.3 35.03 35.93 35.53 3675800.0 34.6
2020-04-14 39.97 37.84 39.54 38.38 3349400.0 37.38
2020-04-13 39.74 38.27 39.58 38.79 3278100.0 37.77
2020-04-09 40.91 38.81 39.88 39.43 3479100.0 38.4
2020-04-08 39.57 37.32 37.7 39.05 3152100.0 38.03
2020-04-07 39.41 37.14 39.33 37.32 4768400.0 36.34
2020-04-06 38.07 36.87 37.4 37.51 5256500.0 36.53
2020-04-03 36.41 35.42 35.63 35.65 3504600.0 34.72
2020-04-02 37.07 35.07 35.96 35.94 4188200.0 35.0
2020-04-01 36.14 34.05 34.17 35.9 5412700.0 34.96
2020-03-31 37.16 34.42 34.95 36.02 4390100.0 35.08
2020-03-30 35.14 32.16 32.8 34.92 5136000.0 34.01
2020-03-27 33.94 32.07 32.73 33.36 3114400.0 32.09
2020-03-26 33.78 30.76 31.46 33.54 4184100.0 32.27
2020-03-25 33.57 30.4 32.28 31.2 3323900.0 30.02
2020-03-24 32.65 30.18 30.4 31.98 3644400.0 30.77
2020-03-23 31.4 28.39 30.36 28.42 3721800.0 27.34
2020-03-20 32.21 30.05 31.84 30.63 4139900.0 29.47
2020-03-19 33.87 29.12 29.44 30.82 3166600.0 29.65
2020-03-18 29.72 27.53 29.19 29.35 4376500.0 28.24
2020-03-17 32.53 29.75 31.33 30.99 3875600.0 29.81
2020-03-16 33.69 30.3 31.75 30.64 3168400.0 29.48
2020-03-13 35.84 32.59 34.0 35.84 4387700.0 34.48
2020-03-12 34.58 31.6 32.56 31.77 4495200.0 30.56
2020-03-11 36.42 34.58 35.95 35.43 3356500.0 34.09
2020-03-10 37.33 34.52 36.52 37.13 3648300.0 35.72
2020-03-09 37.6 34.7 36.81 34.72 3939600.0 33.4
2020-03-06 40.93 38.86 39.69 39.61 2975000.0 38.11
2020-03-05 41.9 40.21 41.64 40.77 2899900.0 39.22
2020-03-04 43.25 41.97 42.72 43.19 2302600.0 41.55
2020-03-03 44.08 41.19 42.76 41.87 3277600.0 40.28
2020-03-02 42.72 40.42 41.66 42.7 4039800.0 41.08
2020-02-28 41.67 39.93 40.37 41.35 4665900.0 39.78
2020-02-27 43.7 41.69 43.08 41.81 3649800.0 40.22
2020-02-26 45.47 43.66 45.41 43.67 2878600.0 42.01
2020-02-25 47.5 44.92 47.44 44.97 3336500.0 43.26
2020-02-24 47.87 47.01 47.24 47.29 2793400.0 45.5
2020-02-21 48.65 47.5 47.51 48.57 2348800.0 46.73
2020-02-20 48.14 47.58 47.92 47.85 1329500.0 46.03
2020-02-19 48.28 47.41 47.49 47.71 1736700.0 45.9
2020-02-18 47.59 46.94 47.0 47.39 1822800.0 45.59