NYSE:NC | Historical Stock Price | NACCO INDUSTRIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1977-06-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.38$1.22$3.96$12.83$41.60$134.871977-06-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$1.74$1.76104,087——
1985-12-30$1.77$1.78280,235——
1985-12-27$1.79$1.81436,366——
1985-12-26$1.76$1.7736,030——
1985-12-24$1.75$1.76144,121——
1985-12-23$1.75$1.77120,101——
1985-12-20$1.77$1.78524,439——
1985-12-19$1.70$1.7188,074——
1985-12-18$1.68$1.69200,168——
1985-12-17$1.66$1.68216,181——
1985-12-16$1.61$1.63116,097——
1985-12-13$1.62$1.64516,433——
1985-12-12$1.65$1.6640,034——
1985-12-11$1.66$1.67112,094——
1985-12-10$1.66$1.6880,067——
1985-12-09$1.67$1.6952,044——
1985-12-06$1.68$1.6928,023——
1985-12-05$1.68$1.69112,094——
1985-12-04$1.65$1.6740,034——
1985-12-03$1.65$1.66304,255——
1985-12-02$1.65$1.67172,144——
1985-11-29$1.70$1.7276,064——
1985-11-27$1.73$1.75152,127——
1985-11-26$1.69$1.70100,084——
1985-11-25$1.67$1.6884,070——
1985-11-22$1.67$1.68284,238——
1985-11-21$1.65$1.6576,064——
1985-11-20$1.62$1.6316,013——
1985-11-19$1.62$1.63224,188——
1985-11-18$1.60$1.6160,050——
1985-11-15$1.62$1.63352,295——
1985-11-14$1.62$1.6348,040——
1985-11-13$1.62$1.6312,010——
1985-11-12$1.61$1.62204,171——
1985-11-11$1.60$1.6140,034——
1985-11-08$1.60$1.6132,027——
1985-11-07$1.59$1.60116,097——
1985-11-06$1.59$1.60172,144——
1985-11-05$1.61$1.62100,084——
1985-11-04$1.62$1.63184,154——
1985-11-01$1.52$1.5360,050——
1985-10-31$1.52$1.5384,070——
1985-10-30$1.54$1.5452,044——
1985-10-29$1.52$1.53508,426——
1985-10-28$1.48$1.4960,050——
1985-10-25$1.46$1.4740,034——
1985-10-24$1.44$1.45556,466——
1985-10-23$1.42$1.43160,134——
1985-10-22$1.42$1.43108,091——
1985-10-21$1.42$1.43156,131——
1985-10-18$1.41$1.4224,020——
1985-10-17$1.41$1.4244,037——
1985-10-16$1.42$1.4340,034——
1985-10-15$1.42$1.4348,040——
1985-10-14$1.42$1.4352,044——
1985-10-11$1.42$1.428,007——
1985-10-10$1.41$1.4256,047——
1985-10-09$1.40$1.41100,084——
1985-10-08$1.39$1.4020,017——
1985-10-07$1.38$1.38156,131——
1985-10-04$1.38$1.3932,027——
1985-10-03$1.39$1.3952,044——
1985-10-02$1.41$1.42188,158——
1985-10-01$1.42$1.4352,044——
1985-09-30$1.42$1.43164,138——
1985-09-26$1.43$1.4424,020——
1985-09-25$1.44$1.4464,054——
1985-09-24$1.44$1.4540,034——
1985-09-23$1.44$1.44212,178——
1985-09-20$1.40$1.4152,044——
1985-09-19$1.40$1.41136,114——
1985-09-18$1.40$1.4132,027——
1985-09-17$1.40$1.41100,084——
1985-09-16$1.42$1.4336,030——
1985-09-13$1.43$1.4372,060——
1985-09-12$1.43$1.4476,064——
1985-09-11$1.45$1.4640,034——
1985-09-10$1.44$1.45108,091——
1985-09-09$1.45$1.4588,074——
1985-09-06$1.43$1.4444,037——
1985-09-05$1.44$1.4520,017——
1985-09-04$1.46$1.4620,017——
1985-09-03$1.46$1.4784,070——
1985-08-30$1.47$1.47308,258——
1985-08-29$1.42$1.434,003——
1985-08-28$1.42$1.42148,124——
1985-08-27$1.41$1.42140,117——
1985-08-26$1.43$1.4380,067——
1985-08-23$1.41$1.4156,047——
1985-08-22$1.42$1.42132,111——
1985-08-21$1.42$1.42124,104——
1985-08-20$1.41$1.41100,084——
1985-08-19$1.38$1.3828,023——
1985-08-16$1.37$1.37232,195——
1985-08-15$1.36$1.36132,111——
1985-08-14$1.36$1.36112,094——
1985-08-13$1.32$1.3220,017——
1985-08-12$1.32$1.32104,087——
1985-08-09$1.32$1.3216,013——
1985-08-08$1.32$1.3224,020——
1985-08-07$1.32$1.3256,047——
1985-08-06$1.33$1.33296,248——
1985-08-05$1.35$1.35316,265——
1985-08-02$1.40$1.40100,084——
1985-08-01$1.42$1.4228,023——
1985-07-31$1.42$1.42152,127——
1985-07-30$1.46$1.46244,205——
1985-07-29$1.47$1.47204,171——
1985-07-26$1.50$1.5076,064——
1985-07-25$1.50$1.5084,070——
1985-07-24$1.47$1.4736,030——
1985-07-23$1.48$1.48144,121——
1985-07-22$1.48$1.48124,104——
1985-07-19$1.48$1.48156,131——
1985-07-18$1.46$1.46108,091——
1985-07-17$1.45$1.45108,091——
1985-07-16$1.41$1.41112,094——
1985-07-15$1.39$1.3948,040——
1985-07-12$1.38$1.3844,037——
1985-07-11$1.37$1.37292,245——
1985-07-10$1.37$1.37192,161——
1985-07-09$1.36$1.36100,084——
1985-07-08$1.37$1.3792,077——
1985-07-05$1.36$1.3688,074——
1985-07-03$1.34$1.34156,131——
1985-07-02$1.33$1.3392,077——
1985-07-01$1.34$1.3440,034——
1985-06-28$1.33$1.3352,044——
1985-06-27$1.32$1.32124,104——
1985-06-26$1.31$1.3184,070——
1985-06-25$1.31$1.3148,040——
1985-06-24$1.29$1.2936,030——
1985-06-21$1.29$1.29216,181——
1985-06-20$1.29$1.2992,077——
1985-06-19$1.30$1.3064,054——
1985-06-18$1.31$1.3128,023——
1985-06-17$1.30$1.3056,047——
1985-06-14$1.32$1.3256,047——
1985-06-13$1.32$1.32892,748——
1985-06-12$1.34$1.34332,278——
1985-06-11$1.32$1.3220,017——
1985-06-10$1.31$1.31152,127——
1985-06-07$1.31$1.31196,164——
1985-06-06$1.32$1.32104,087——
1985-06-05$1.32$1.32236,198——
1985-06-04$1.32$1.3240,034——
1985-06-03$1.31$1.3144,037——
1985-05-31$1.29$1.29140,117——
1985-05-30$1.29$1.29116,097——
1985-05-29$1.30$1.30244,205——
1985-05-28$1.30$1.30120,101——
1985-05-24$1.31$1.31264,221——
1985-05-23$1.30$1.30224,188——
1985-05-22$1.31$1.31172,144——
1985-05-21$1.31$1.31164,138——
1985-05-20$1.32$1.3272,060——
1985-05-17$1.32$1.32560,470——
1985-05-16$1.32$1.328,007——
1985-05-15$1.32$1.3216,013——
1985-05-14$1.32$1.3236,030——
1985-05-13$1.33$1.3344,037——
1985-05-10$1.32$1.328,007——
1985-05-09$1.31$1.3156,047——
1985-05-08$1.31$1.3192,077——
1985-05-07$1.30$1.30104,087——
1985-05-06$1.32$1.3228,023——
1985-05-03$1.32$1.3248,040——
1985-05-02$1.31$1.31164,138——
1985-05-01$1.32$1.32116,097——
1985-04-30$1.33$1.33544,456——
1985-04-29$1.33$1.33396,332——
1985-04-26$1.34$1.34240,201——
1985-04-25$1.34$1.34152,127——
1985-04-24$1.32$1.32100,084——
1985-04-23$1.33$1.3348,040——
1985-04-22$1.34$1.3416,013——
1985-04-19$1.33$1.33292,245——
1985-04-18$1.34$1.341,088,912——
1985-04-17$1.33$1.33832,698——
1985-04-16$1.29$1.2972,060——
1985-04-15$1.29$1.2956,047——
1985-04-12$1.29$1.29252,211——
1985-04-11$1.30$1.3040,034——
1985-04-10$1.31$1.314,003——
1985-04-09$1.32$1.3260,050——
1985-04-08$1.33$1.33268,225——
1985-04-04$1.33$1.33108,091——
1985-04-03$1.33$1.33320,268——
1985-04-02$1.33$1.33104,087——
1985-04-01$1.32$1.3248,040——
1985-03-29$1.31$1.31104,087——
1985-03-28$1.30$1.30436,366——
1985-03-27$1.31$1.3160,050——
1985-03-26$1.33$1.3316,013——
1985-03-25$1.33$1.3352,044——
1985-03-22$1.33$1.33188,158——
1985-03-21$1.34$1.3432,027——
1985-03-20$1.34$1.348,007——
1985-03-19$1.34$1.34140,117——
1985-03-18$1.36$1.3620,017——
1985-03-15$1.36$1.3692,077——
1985-03-14$1.36$1.3680,067——
1985-03-13$1.35$1.3584,070——
1985-03-12$1.33$1.3372,060——
1985-03-11$1.34$1.3416,013——
1985-03-08$1.34$1.3444,037——
1985-03-07$1.35$1.35480,402——
1985-03-06$1.36$1.36228,191——
1985-03-05$1.36$1.3676,064——
1985-03-04$1.36$1.3636,030——
1985-03-01$1.38$1.3812,010——
1985-02-28$1.37$1.3764,054——
1985-02-27$1.37$1.3752,044——
1985-02-26$1.38$1.38676,567——
1985-02-25$1.38$1.3836,030——
1985-02-22$1.39$1.3916,013——
1985-02-21$1.39$1.39332,278——
1985-02-20$1.40$1.4088,074——
1985-02-19$1.41$1.41480,402——
1985-02-15$1.39$1.3960,050——
1985-02-14$1.39$1.39108,091——
1985-02-13$1.39$1.39176,148——
1985-02-12$1.37$1.3748,040——
1985-02-11$1.38$1.3840,034——
1985-02-08$1.38$1.38172,144——
1985-02-07$1.38$1.38340,285——
1985-02-06$1.37$1.37332,278——
1985-02-05$1.36$1.36448,376——
1985-02-04$1.32$1.3236,030——
1985-02-01$1.32$1.3248,040——
1985-01-31$1.36$1.36424,355——
1985-01-30$1.28$1.28472,396——
1985-01-29$1.25$1.258,007——
1985-01-28$1.25$1.25840,704——
1985-01-25$1.23$1.2364,054——
1985-01-24$1.25$1.2536,030——
1985-01-23$1.26$1.2648,040——
1985-01-22$1.27$1.27212,178——
1985-01-21$1.28$1.2896,080——
1985-01-18$1.29$1.29128,107——
1985-01-17$1.29$1.29140,117——
1985-01-16$1.31$1.3192,077——
1985-01-15$1.30$1.30304,255——
1985-01-14$1.26$1.26148,124——
1985-01-11$1.25$1.2536,030——
1985-01-10$1.24$1.241,000,838——
1985-01-09$1.22$1.22132,111——
1985-01-08$1.20$1.2036,030——
1985-01-07$1.19$1.19164,138——
1985-01-04$1.19$1.1920,017——
1985-01-03$1.19$1.1920,017——
1985-01-02$1.19$1.1944,037——