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 — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$1.78$1.87218,850——
1987-12-30$1.91$2.0053,378——
1987-12-29$1.93$2.029,341——
1987-12-28$1.96$2.05106,756——
1987-12-24$1.97$2.0634,696——
1987-12-23$2.00$2.1028,023——
1987-12-22$2.01$2.11113,428——
1987-12-21$1.94$2.0382,736——
1987-12-18$1.91$2.00420,352——
1987-12-17$1.84$1.9257,381——
1987-12-16$1.82$1.9080,067——
1987-12-15$1.78$1.87221,519——
1987-12-14$1.70$1.7994,746——
1987-12-11$1.68$1.7636,030——
1987-12-10$1.70$1.7825,355——
1987-12-09$1.71$1.8060,050——
1987-12-08$1.72$1.81125,438——
1987-12-07$1.74$1.8320,017——
1987-12-04$1.69$1.77270,894——
1987-12-03$1.74$1.8356,047——
1987-12-02$1.74$1.8389,408——
1987-12-01$1.71$1.8036,030——
1987-11-30$1.66$1.74216,181——
1987-11-27$1.67$1.756,672——
1987-11-25$1.67$1.75141,452——
1987-11-24$1.67$1.75117,432——
1987-11-23$1.63$1.7020,017——
1987-11-20$1.63$1.70106,756——
1987-11-19$1.57$1.6413,345——
1987-11-18$1.57$1.6445,371——
1987-11-17$1.55$1.6146,706——
1987-11-16$1.53$1.5948,040——
1987-11-13$1.55$1.6152,044——
1987-11-12$1.57$1.64166,806——
1987-11-11$1.54$1.60288,241——
1987-11-10$1.45$1.51448,376——
1987-11-09$1.48$1.54377,650——
1987-11-06$1.61$1.68192,161——
1987-11-05$1.63$1.70274,897——
1987-11-04$1.59$1.66441,703——
1987-11-03$1.60$1.67125,438——
1987-11-02$1.55$1.61110,759——
1987-10-30$1.50$1.56273,563——
1987-10-29$1.55$1.62266,890——
1987-10-28$1.50$1.5681,402——
1987-10-27$1.53$1.59348,292——
1987-10-26$1.50$1.56321,603——
1987-10-23$1.67$1.74188,158——
1987-10-22$1.57$1.64370,977——
1987-10-21$1.60$1.67302,920——
1987-10-20$1.54$1.60415,014——
1987-10-19$1.67$1.74507,091——
1987-10-16$1.91$1.99177,482——
1987-10-15$1.91$1.99288,241——
1987-10-14$1.98$2.06101,418——
1987-10-13$2.00$2.0957,381——
1987-10-12$1.91$1.9953,378——
1987-10-09$1.93$2.0154,713——
1987-10-08$1.94$2.0257,381——
1987-10-07$2.00$2.0985,405——
1987-10-06$2.00$2.0952,044——
1987-10-05$2.12$2.2121,351——
1987-10-02$2.15$2.2385,405——
1987-10-01$2.12$2.21176,148——
1987-09-30$2.10$2.19240,201——
1987-09-29$1.99$2.0756,047——
1987-09-28$1.98$2.06297,583——
1987-09-25$1.99$2.0714,679——
1987-09-24$2.00$2.0929,358——
1987-09-23$2.06$2.15212,178——
1987-09-22$2.04$2.13134,780——
1987-09-21$2.02$2.1144,037——
1987-09-18$2.00$2.09372,312——
1987-09-17$1.97$2.05118,766——
1987-09-16$2.00$2.0982,736——
1987-09-15$2.00$2.0848,040——
1987-09-14$2.02$2.1157,381——
1987-09-11$2.10$2.1941,368——
1987-09-10$2.02$2.1128,023——
1987-09-09$2.01$2.1072,060——
1987-09-08$2.08$2.1762,719——
1987-09-04$2.08$2.1753,378——
1987-09-03$2.09$2.1864,054——
1987-09-02$2.11$2.20104,087——
1987-09-01$2.17$2.26153,462——
1987-08-31$2.22$2.31484,406——
1987-08-28$2.16$2.25190,827——
1987-08-27$2.15$2.2450,709——
1987-08-26$2.15$2.2481,402——
1987-08-25$2.19$2.2753,378——
1987-08-24$2.19$2.27164,138——
1987-08-21$2.21$2.2989,408——
1987-08-20$2.19$2.2774,729——
1987-08-19$2.18$2.2652,044——
1987-08-18$2.15$2.23169,475——
1987-08-17$2.14$2.2274,729——
1987-08-14$2.08$2.1660,050——
1987-08-13$2.10$2.18101,418——
1987-08-12$2.10$2.18282,904——
1987-08-11$2.17$2.25483,071——
1987-08-10$2.03$2.11205,505——
1987-08-07$2.03$2.11433,697——
1987-08-06$1.95$2.02262,887——
1987-08-05$1.93$2.0096,080——
1987-08-04$1.89$1.9642,702——
1987-08-03$1.86$1.93358,967——
1987-07-31$1.85$1.92125,438——
1987-07-30$1.95$2.0248,040——
1987-07-29$1.95$2.02178,816——
1987-07-28$1.90$1.9744,037——
1987-07-27$1.89$1.9650,709——
1987-07-24$1.87$1.9432,027——
1987-07-23$1.85$1.91302,920——
1987-07-22$1.89$1.96136,114——
1987-07-21$1.82$1.88233,529——
1987-07-20$1.89$1.96341,620——
1987-07-17$1.93$2.00540,453——
1987-07-16$1.88$1.95705,925——
1987-07-15$1.85$1.91194,830——
1987-07-14$1.93$2.0040,034——
1987-07-13$1.95$2.0248,040——
1987-07-10$1.93$2.0032,027——
1987-07-09$1.91$1.9888,074——
1987-07-08$1.95$2.02600,503——
1987-07-07$1.91$1.98186,823——
1987-07-06$1.82$1.88385,656——
1987-07-02$1.86$1.9356,047——
1987-07-01$1.84$1.90126,773——
1987-06-30$1.85$1.92441,703——
1987-06-29$1.83$1.89114,763——
1987-06-26$1.85$1.92141,452——
1987-06-25$1.91$1.9825,355——
1987-06-24$1.91$1.98124,104——
1987-06-23$1.89$1.96330,944——
1987-06-22$1.91$1.9893,412——
1987-06-19$1.91$1.98246,873——
1987-06-18$1.95$2.0258,716——
1987-06-17$1.95$2.02168,141——
1987-06-16$1.94$2.01266,890——
1987-06-15$1.91$1.98555,132——
1987-06-12$1.85$1.92401,670——
1987-06-11$1.80$1.87333,613——
1987-06-10$1.82$1.881,010,180——
1987-06-09$1.81$1.8869,391——
1987-06-08$1.80$1.87771,313——
1987-06-05$1.78$1.85399,001——
1987-06-04$1.82$1.88156,131——
1987-06-03$1.85$1.9292,077——
1987-06-02$1.78$1.8584,070——
1987-06-01$1.74$1.81106,756——
1987-05-29$1.86$1.93625,858——
1987-05-28$1.93$2.0082,736——
1987-05-27$1.90$1.97158,800——
1987-05-26$1.91$1.98280,235——
1987-05-22$1.85$1.9196,080——
1987-05-21$1.83$1.88121,435——
1987-05-20$1.88$1.94137,448——
1987-05-19$1.89$1.95771,313——
1987-05-18$1.89$1.95149,459——
1987-05-15$1.85$1.91161,469——
1987-05-14$1.90$1.9693,412——
1987-05-13$1.89$1.95912,765——
1987-05-12$1.87$1.9373,395——
1987-05-11$1.89$1.95221,519——
1987-05-08$1.82$1.87105,422——
1987-05-07$1.80$1.86455,048——
1987-05-06$1.79$1.85381,653——
1987-05-05$1.90$1.96125,438——
1987-05-04$1.91$1.9772,060——
1987-05-01$1.91$1.97180,151——
1987-04-30$1.87$1.93158,800——
1987-04-29$1.82$1.87174,813——
1987-04-28$1.76$1.82336,282——
1987-04-27$1.73$1.79232,195——
1987-04-24$1.69$1.74226,857——
1987-04-23$1.78$1.84312,262——
1987-04-22$1.80$1.86141,452——
1987-04-21$1.90$1.96467,058——
1987-04-20$1.94$2.00133,445——
1987-04-16$2.01$2.08242,870——
1987-04-15$1.98$2.04345,623——
1987-04-14$1.97$2.03277,566——
1987-04-13$2.03$2.10224,188——
1987-04-10$2.06$2.1336,030——
1987-04-09$2.04$2.1188,074——
1987-04-08$2.06$2.1392,077——
1987-04-07$2.05$2.1293,412——
1987-04-06$2.08$2.15583,155——
1987-04-03$2.08$2.15153,462——
1987-04-02$1.99$2.0553,378——
1987-04-01$1.98$2.04192,161——
1987-03-31$1.98$2.04185,489——
1987-03-30$1.88$1.9493,412——
1987-03-27$1.96$2.0270,726——
1987-03-26$1.95$2.0166,723——
1987-03-25$1.98$2.0432,027——
1987-03-24$1.95$2.01302,920——
1987-03-23$1.97$2.03138,783——
1987-03-20$1.99$2.05396,332——
1987-03-19$1.95$2.01105,422——
1987-03-18$1.99$2.054,307,609——
1987-03-17$2.01$2.08463,055——
1987-03-16$2.07$2.1492,077——
1987-03-13$2.07$2.1422,686——
1987-03-12$2.11$2.17133,445——
1987-03-11$2.11$2.17188,158——
1987-03-10$2.12$2.18189,492——
1987-03-09$2.09$2.16216,181——
1987-03-06$2.06$2.1356,047——
1987-03-05$2.05$2.12132,111——
1987-03-04$2.02$2.09886,076——
1987-03-03$2.06$2.13583,155——
1987-03-02$2.12$2.18338,951——
1987-02-27$2.15$2.2246,706——
1987-02-26$2.13$2.1944,037——
1987-02-25$2.12$2.1882,736——
1987-02-24$2.12$2.1845,371——
1987-02-23$2.15$2.2141,368——
1987-02-20$2.20$2.2654,713——
1987-02-19$2.27$2.33176,148——
1987-02-18$2.40$2.46198,833——
1987-02-17$2.32$2.39277,566——
1987-02-13$2.17$2.2393,412——
1987-02-12$2.10$2.1697,415——
1987-02-11$2.10$2.1633,361——
1987-02-10$2.10$2.1686,739——
1987-02-09$2.14$2.1977,398——
1987-02-06$2.11$2.17104,087——
1987-02-05$2.08$2.14117,432——
1987-02-04$2.08$2.14357,633——
1987-02-03$2.03$2.0962,719——
1987-02-02$2.05$2.1173,395——
1987-01-30$2.08$2.14288,241——
1987-01-29$2.03$2.09381,653——
1987-01-28$2.10$2.1642,702——
1987-01-27$2.06$2.1292,077——
1987-01-26$2.02$2.0837,365——
1987-01-23$2.02$2.08184,154——
1987-01-22$2.12$2.1770,726——
1987-01-21$2.08$2.14121,435——
1987-01-20$2.06$2.1285,405——
1987-01-19$2.11$2.1746,706——
1987-01-16$2.06$2.1274,729——
1987-01-15$2.07$2.1348,040——
1987-01-14$2.04$2.1018,682——
1987-01-13$2.02$2.08102,753——
1987-01-12$2.12$2.1728,023——
1987-01-09$2.10$2.1669,391——
1987-01-08$2.09$2.15180,151——
1987-01-07$2.10$2.1649,375——
1987-01-06$2.09$2.1574,729——
1987-01-05$2.14$2.19120,101——
1987-01-02$2.02$2.0856,047——