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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$46.83$93.7911,000——
2019-12-30$46.28$92.6812,800——
2019-12-27$45.90$91.9222,800——
2019-12-26$47.51$95.156,900——
2019-12-24$46.50$93.128,400——
2019-12-23$46.88$93.8920,500——
2019-12-20$47.66$95.4532,700——
2019-12-19$48.99$98.1117,300——
2019-12-18$48.91$97.9511,200——
2019-12-17$48.42$96.9717,200——
2019-12-16$50.02$100.1713,600——
2019-12-13$48.98$98.0911,200——
2019-12-12$48.83$97.7912,800——
2019-12-11$49.20$98.539,100——
2019-12-10$48.99$98.117,800——
2019-12-09$49.15$98.4310,100——
2019-12-06$47.77$95.6718,700——
2019-12-05$46.93$93.9915,200——
2019-12-04$46.57$93.267,900——
2019-12-03$46.34$92.8018,000——
2019-12-02$46.77$93.6715,800——
2019-11-29$47.10$94.337,300——
2019-11-27$47.40$94.939,300——
2019-11-26$47.56$94.8742,400——
2019-11-25$48.21$96.1613,100——
2019-11-22$47.74$95.2310,600——
2019-11-21$48.18$96.1014,800——
2019-11-20$47.56$94.8721,100——
2019-11-19$48.66$97.0611,100——
2019-11-18$47.95$95.6514,200——
2019-11-15$49.01$97.7612,300——
2019-11-14$48.83$97.4014,200——
2019-11-13$47.98$95.7014,100——
2019-11-12$47.39$94.5315,700——
2019-11-11$47.29$94.3311,800——
2019-11-08$46.14$92.0313,600——
2019-11-07$45.78$91.3213,700——
2019-11-06$46.37$92.4914,200——
2019-11-05$47.50$94.7517,400——
2019-11-04$47.47$94.6921,500——
2019-11-01$47.38$94.5127,100——
2019-10-31$50.50$100.7351,600——
2019-10-30$58.45$116.5920,000——
2019-10-29$61.00$121.6814,600——
2019-10-28$63.22$126.1017,800——
2019-10-25$63.91$127.4818,700——
2019-10-24$64.11$127.8816,200——
2019-10-23$64.00$127.6623,600——
2019-10-22$63.39$126.4413,700——
2019-10-21$63.00$125.6713,800——
2019-10-18$63.58$126.8216,400——
2019-10-17$65.50$130.6514,800——
2019-10-16$63.72$127.1025,300——
2019-10-15$63.26$126.1819,600——
2019-10-14$64.37$128.4012,500——
2019-10-11$65.00$129.6517,800——
2019-10-10$64.50$128.6617,600——
2019-10-09$63.50$126.6623,000——
2019-10-08$62.27$124.2120,600——
2019-10-07$62.45$124.5715,500——
2019-10-04$62.53$124.7316,700——
2019-10-03$62.78$125.2321,700——
2019-10-02$63.30$126.2629,900——
2019-10-01$64.21$128.0833,300——
2019-09-30$63.91$127.4834,100——
2019-09-27$62.10$123.8725,800——
2019-09-26$58.39$116.477,500——
2019-09-25$57.49$114.679,600——
2019-09-24$56.22$112.147,300——
2019-09-23$56.80$113.3041,700——
2019-09-20$56.81$113.3222,500——
2019-09-19$55.90$111.5012,000——
2019-09-18$54.68$109.0711,700——
2019-09-17$54.56$108.838,700——
2019-09-16$53.05$105.8215,500——
2019-09-13$52.89$105.508,200——
2019-09-12$52.27$104.2611,200——
2019-09-11$51.60$102.9316,400——
2019-09-10$51.08$101.899,200——
2019-09-09$50.59$100.916,900——
2019-09-06$50.02$99.777,000——
2019-09-05$49.91$99.555,300——
2019-09-04$49.52$98.783,300——
2019-09-03$49.13$98.008,300——
2019-08-30$49.78$99.306,500——
2019-08-29$49.20$98.145,500——
2019-08-28$49.90$99.164,000——
2019-08-27$49.69$98.747,500——
2019-08-26$50.00$99.358,600——
2019-08-23$48.86$97.0914,900——
2019-08-22$48.77$96.917,800——
2019-08-21$48.91$97.1910,900——
2019-08-20$49.20$97.766,100——
2019-08-19$49.46$98.286,700——
2019-08-16$49.80$98.966,400——
2019-08-15$49.80$98.967,500——
2019-08-14$50.11$99.577,100——
2019-08-13$51.32$101.989,900——
2019-08-12$50.66$100.675,700——
2019-08-09$49.59$98.546,400——
2019-08-08$50.43$100.2114,200——
2019-08-07$50.00$99.359,900——
2019-08-06$49.99$99.339,900——
2019-08-05$49.33$98.0212,000——
2019-08-02$51.16$101.6645,700——
2019-08-01$51.93$103.1912,100——
2019-07-31$53.15$105.6119,400——
2019-07-30$50.43$100.2119,900——
2019-07-29$51.41$102.1646,600——
2019-07-26$51.58$102.4930,900——
2019-07-25$51.35$102.0422,900——
2019-07-24$51.82$102.9710,100——
2019-07-23$51.85$103.034,000——
2019-07-22$51.99$103.318,600——
2019-07-19$51.88$103.095,200——
2019-07-18$52.14$103.617,800——
2019-07-17$52.78$104.882,500——
2019-07-16$53.07$105.4527,200——
2019-07-15$54.03$107.3615,100——
2019-07-12$54.29$107.886,400——
2019-07-11$54.08$107.465,200——
2019-07-10$53.60$106.519,000——
2019-07-09$53.40$106.116,400——
2019-07-08$53.25$105.819,400——
2019-07-05$53.68$106.675,600——
2019-07-03$53.00$105.322,400——
2019-07-02$52.46$104.2416,300——
2019-07-01$53.04$105.4011,300——
2019-06-28$51.94$103.2123,200——
2019-06-27$49.62$98.6012,500——
2019-06-26$48.86$97.0914,200——
2019-06-25$50.15$99.658,600——
2019-06-24$50.01$99.379,500——
2019-06-21$50.73$100.8015,600——
2019-06-20$49.51$98.384,300——
2019-06-19$49.18$97.734,600——
2019-06-18$48.76$96.893,500——
2019-06-17$48.46$96.295,000——
2019-06-14$49.03$97.434,700——
2019-06-13$49.18$97.737,500——
2019-06-12$49.53$98.4211,200——
2019-06-11$49.95$99.269,300——
2019-06-10$49.74$98.847,200——
2019-06-07$49.92$99.2011,200——
2019-06-06$48.55$96.4710,400——
2019-06-05$49.68$98.728,800——
2019-06-04$51.00$101.3414,500——
2019-06-03$50.50$100.3513,100——
2019-05-31$49.96$99.279,600——
2019-05-30$51.44$102.226,800——
2019-05-29$51.07$101.106,600——
2019-05-28$51.67$102.2913,700——
2019-05-24$51.42$101.806,100——
2019-05-23$51.59$102.1311,100——
2019-05-22$52.13$103.2013,100——
2019-05-21$52.00$102.9415,100——
2019-05-20$49.75$98.4922,100——
2019-05-17$50.04$99.068,100——
2019-05-16$51.20$101.364,200——
2019-05-15$50.67$100.3110,800——
2019-05-14$51.31$101.5811,200——
2019-05-13$51.18$101.3222,300——
2019-05-10$48.69$96.3936,600——
2019-05-09$48.55$96.119,800——
2019-05-08$49.54$98.077,900——
2019-05-07$50.11$99.2018,700——
2019-05-06$51.62$102.1926,500——
2019-05-03$49.50$97.9936,900——
2019-05-02$48.19$95.40104,000——
2019-05-01$40.81$80.7914,600——
2019-04-30$40.89$80.957,000——
2019-04-29$40.64$80.457,000——
2019-04-26$40.58$80.342,100——
2019-04-25$40.55$80.283,100——
2019-04-24$41.10$81.377,700——
2019-04-23$40.36$79.9013,100——
2019-04-22$40.90$80.973,900——
2019-04-18$41.29$81.7410,800——
2019-04-17$41.57$82.308,600——
2019-04-16$41.02$81.218,400——
2019-04-15$40.37$79.927,800——
2019-04-12$40.26$79.7011,800——
2019-04-11$41.37$81.909,500——
2019-04-10$40.82$80.8111,900——
2019-04-09$40.48$80.1417,800——
2019-04-08$40.43$80.0416,200——
2019-04-05$39.66$78.5131,400——
2019-04-04$38.82$76.8515,900——
2019-04-03$38.09$75.4133,700——
2019-04-02$38.02$75.2720,000——
2019-04-01$37.99$75.2125,200——
2019-03-29$38.22$75.6658,000——
2019-03-28$37.35$73.949,500——
2019-03-27$37.80$74.8311,600——
2019-03-26$37.27$73.7814,200——
2019-03-25$38.09$75.415,600——
2019-03-22$38.40$76.0210,600——
2019-03-21$38.79$76.798,400——
2019-03-20$38.54$76.3014,100——
2019-03-19$38.38$75.9822,300——
2019-03-18$37.97$75.1723,300——
2019-03-15$38.12$75.4789,100——
2019-03-14$39.64$78.4815,400——
2019-03-13$38.76$76.7316,200——
2019-03-12$38.48$76.1817,100——
2019-03-11$37.93$75.099,100——
2019-03-08$36.90$73.0523,900——
2019-03-07$36.70$72.6548,600——
2019-03-06$37.08$73.4113,500——
2019-03-05$36.65$72.567,300——
2019-03-04$36.36$71.986,200——
2019-03-01$36.34$71.945,600——
2019-02-28$36.57$72.404,600——
2019-02-27$37.05$73.029,800——
2019-02-26$37.11$73.144,700——
2019-02-25$37.34$73.596,900——
2019-02-22$37.63$74.164,800——
2019-02-21$37.82$74.543,400——
2019-02-20$37.74$74.388,700——
2019-02-19$37.37$73.6512,100——
2019-02-15$36.45$71.8415,600——
2019-02-14$35.37$69.7110,600——
2019-02-13$35.05$69.089,600——
2019-02-12$35.16$69.305,400——
2019-02-11$35.16$69.303,600——
2019-02-08$34.95$68.883,300——
2019-02-07$35.39$69.756,300——
2019-02-06$35.68$70.323,300——
2019-02-05$35.48$69.934,600——
2019-02-04$35.02$69.0210,900——
2019-02-01$34.29$67.586,500——
2019-01-31$34.08$67.1711,500——
2019-01-30$34.46$67.929,200——
2019-01-29$34.49$67.9812,100——
2019-01-28$34.62$68.2320,200——
2019-01-25$35.80$70.5610,000——
2019-01-24$35.41$69.7910,400——
2019-01-23$35.68$70.3212,100——
2019-01-22$36.38$71.7021,000——
2019-01-18$37.21$73.3411,000——
2019-01-17$37.12$73.1613,100——
2019-01-16$37.85$74.6028,900——
2019-01-15$35.17$69.327,900——
2019-01-14$35.62$70.207,100——
2019-01-11$35.72$70.408,400——
2019-01-10$36.34$71.626,800——
2019-01-09$37.56$74.038,000——
2019-01-08$36.60$72.1313,300——
2019-01-07$35.80$70.5612,500——
2019-01-04$35.46$69.899,900——
2019-01-03$33.02$65.0815,700——
2019-01-02$33.00$65.0424,300——