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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$26.30$54.1416,300——
2020-12-30$25.90$53.3213,400——
2020-12-29$26.00$53.5318,000——
2020-12-28$26.00$53.5310,900——
2020-12-24$27.01$55.602,600——
2020-12-23$26.77$55.119,200——
2020-12-22$26.29$54.1225,300——
2020-12-21$27.83$57.2916,300——
2020-12-18$29.61$60.9651,600——
2020-12-17$28.96$59.6216,100——
2020-12-16$28.92$59.549,100——
2020-12-15$29.01$59.7211,600——
2020-12-14$29.13$59.9715,900——
2020-12-11$30.23$62.239,400——
2020-12-10$30.40$62.5810,300——
2020-12-09$29.00$59.7021,100——
2020-12-08$29.33$60.389,700——
2020-12-07$27.56$56.747,200——
2020-12-04$27.73$57.099,200——
2020-12-03$26.54$54.6411,800——
2020-12-02$26.40$54.358,900——
2020-12-01$26.69$54.959,700——
2020-11-30$26.75$55.0715,400——
2020-11-27$27.29$56.1810,000——
2020-11-25$26.94$55.0615,400——
2020-11-24$26.51$54.1827,600——
2020-11-23$25.63$52.3935,200——
2020-11-20$24.40$49.8719,700——
2020-11-19$24.04$49.1418,200——
2020-11-18$23.60$48.2411,200——
2020-11-17$24.40$49.8719,000——
2020-11-16$23.70$48.4425,200——
2020-11-13$21.38$43.7013,300——
2020-11-12$21.50$43.9416,700——
2020-11-11$22.17$45.319,300——
2020-11-10$22.37$45.7221,400——
2020-11-09$21.56$44.0727,600——
2020-11-06$21.01$42.9413,500——
2020-11-05$21.31$43.5641,100——
2020-11-04$20.53$41.969,200——
2020-11-03$21.65$44.2520,900——
2020-11-02$19.86$40.5912,700——
2020-10-30$19.49$39.848,300——
2020-10-29$19.30$39.4512,600——
2020-10-28$19.15$39.1410,400——
2020-10-27$19.63$40.126,900——
2020-10-26$20.16$41.2118,300——
2020-10-23$21.28$43.496,700——
2020-10-22$21.00$42.929,200——
2020-10-21$21.16$43.254,700——
2020-10-20$20.73$42.3718,600——
2020-10-19$21.61$44.1710,600——
2020-10-16$22.26$45.5014,700——
2020-10-15$21.41$43.7621,300——
2020-10-14$19.79$40.453,500——
2020-10-13$19.73$40.335,200——
2020-10-12$20.07$41.027,900——
2020-10-09$20.07$41.0217,300——
2020-10-08$20.09$41.0611,500——
2020-10-07$19.12$39.0812,400——
2020-10-06$18.38$37.5712,800——
2020-10-05$18.55$37.916,900——
2020-10-02$18.36$37.5312,000——
2020-10-01$18.31$37.429,900——
2020-09-30$18.21$37.2214,100——
2020-09-29$18.72$38.265,100——
2020-09-28$18.90$38.6315,600——
2020-09-25$17.95$36.6919,900——
2020-09-24$18.23$37.2611,300——
2020-09-23$18.51$37.8319,600——
2020-09-22$18.50$37.8125,700——
2020-09-21$19.34$39.5326,800——
2020-09-18$19.40$39.6546,000——
2020-09-17$19.39$39.6327,600——
2020-09-16$19.69$40.2423,600——
2020-09-15$20.74$42.3913,800——
2020-09-14$20.34$41.5714,400——
2020-09-11$19.94$40.7615,800——
2020-09-10$19.75$40.3710,600——
2020-09-09$19.90$40.6728,100——
2020-09-08$20.50$41.9014,800——
2020-09-04$21.05$43.0211,700——
2020-09-03$20.56$42.0228,400——
2020-09-02$20.65$42.218,900——
2020-09-01$20.85$42.6210,900——
2020-08-31$20.50$41.9013,700——
2020-08-28$21.32$43.188,000——
2020-08-27$21.00$42.537,800——
2020-08-26$21.38$43.3012,500——
2020-08-25$21.37$43.2811,200——
2020-08-24$21.82$44.1911,100——
2020-08-21$21.26$43.0611,900——
2020-08-20$21.76$44.079,600——
2020-08-19$22.40$45.378,300——
2020-08-18$21.94$44.4413,500——
2020-08-17$23.03$46.6512,600——
2020-08-14$23.31$47.215,600——
2020-08-13$23.12$46.8310,400——
2020-08-12$23.24$47.079,500——
2020-08-11$23.19$46.9721,000——
2020-08-10$22.93$46.4414,700——
2020-08-07$22.72$46.0212,000——
2020-08-06$23.57$47.7417,700——
2020-08-05$23.17$46.938,200——
2020-08-04$22.31$45.1910,000——
2020-08-03$22.66$45.909,400——
2020-07-31$21.84$44.2313,000——
2020-07-30$22.00$44.569,200——
2020-07-29$22.75$46.089,600——
2020-07-28$22.64$45.868,900——
2020-07-27$23.33$47.259,400——
2020-07-24$23.53$47.667,500——
2020-07-23$23.21$47.0120,500——
2020-07-22$23.40$47.3920,900——
2020-07-21$24.91$50.4514,300——
2020-07-20$23.11$46.8115,600——
2020-07-17$23.06$46.7114,600——
2020-07-16$23.61$47.8210,700——
2020-07-15$23.21$47.0116,800——
2020-07-14$22.53$45.6327,000——
2020-07-13$22.00$44.5612,300——
2020-07-10$22.84$46.2613,900——
2020-07-09$22.68$45.9415,500——
2020-07-08$23.81$48.2223,500——
2020-07-07$23.60$47.8012,100——
2020-07-06$23.58$47.7633,900——
2020-07-02$23.43$47.4632,300——
2020-07-01$22.67$45.9215,700——
2020-06-30$23.30$47.1910,700——
2020-06-29$23.32$47.2339,800——
2020-06-26$21.25$43.0460,000——
2020-06-25$22.23$45.0224,600——
2020-06-24$21.85$44.2630,700——
2020-06-23$23.00$46.5813,400——
2020-06-22$23.45$47.5029,800——
2020-06-19$23.67$47.9427,900——
2020-06-18$23.63$47.8625,300——
2020-06-17$24.55$49.7217,000——
2020-06-16$25.72$52.0918,100——
2020-06-15$24.85$50.3325,300——
2020-06-12$24.58$49.7822,100——
2020-06-11$24.04$48.6932,400——
2020-06-10$26.16$52.9825,800——
2020-06-09$28.80$58.3319,100——
2020-06-08$29.53$59.8120,300——
2020-06-05$27.04$54.7721,700——
2020-06-04$25.98$52.6212,200——
2020-06-03$26.05$52.7615,300——
2020-06-02$25.53$51.7111,100——
2020-06-01$25.46$51.5717,600——
2020-05-29$26.28$53.2343,000——
2020-05-28$27.60$55.9016,600——
2020-05-27$27.83$55.9814,500——
2020-05-26$26.82$53.9420,400——
2020-05-22$27.00$54.3110,100——
2020-05-21$27.80$55.929,800——
2020-05-20$27.55$55.4116,000——
2020-05-19$26.46$53.2210,800——
2020-05-18$28.13$56.5815,700——
2020-05-15$26.83$53.9613,000——
2020-05-14$26.03$52.3624,800——
2020-05-13$25.92$52.1317,300——
2020-05-12$26.47$53.2422,100——
2020-05-11$28.10$56.5217,900——
2020-05-08$29.00$58.3331,000——
2020-05-07$29.59$59.5224,600——
2020-05-06$31.39$63.1415,200——
2020-05-05$30.79$61.9319,200——
2020-05-04$33.19$66.7627,200——
2020-05-01$33.66$67.7032,300——
2020-04-30$35.15$70.7035,100——
2020-04-29$34.23$68.8532,100——
2020-04-28$29.45$59.2316,300——
2020-04-27$28.29$56.9017,200——
2020-04-24$26.97$54.2528,300——
2020-04-23$26.85$54.0112,000——
2020-04-22$26.01$52.3216,600——
2020-04-21$25.99$52.2815,600——
2020-04-20$26.07$52.4414,300——
2020-04-17$26.84$53.9814,100——
2020-04-16$25.65$51.5923,200——
2020-04-15$26.69$53.6823,500——
2020-04-14$28.95$58.2324,000——
2020-04-13$28.50$57.3215,600——
2020-04-09$28.87$58.0719,300——
2020-04-08$28.31$56.9434,700——
2020-04-07$28.41$57.1431,700——
2020-04-06$27.94$56.2023,400——
2020-04-03$25.81$51.9135,000——
2020-04-02$26.32$52.9430,000——
2020-04-01$25.56$51.4130,900——
2020-03-31$27.98$56.2833,000——
2020-03-30$28.00$56.3220,000——
2020-03-27$26.81$53.9227,900——
2020-03-26$29.12$58.5748,700——
2020-03-25$24.59$49.4631,800——
2020-03-24$25.37$51.0323,700——
2020-03-23$23.38$47.0325,800——
2020-03-20$23.00$46.2634,300——
2020-03-19$25.08$50.4422,100——
2020-03-18$24.49$49.2617,100——
2020-03-17$27.24$54.7925,600——
2020-03-16$26.69$53.6830,300——
2020-03-13$29.00$58.3320,900——
2020-03-12$27.39$55.0922,100——
2020-03-11$30.67$61.6917,200——
2020-03-10$32.99$66.3519,000——
2020-03-09$32.24$64.8519,500——
2020-03-06$36.23$72.8720,100——
2020-03-05$36.85$74.1217,700——
2020-03-04$40.44$81.3411,600——
2020-03-03$39.87$80.1913,900——
2020-03-02$41.49$83.459,200——
2020-02-28$41.22$82.9121,700——
2020-02-27$43.53$87.558,300——
2020-02-26$44.04$88.208,600——
2020-02-25$44.95$90.029,500——
2020-02-24$47.36$94.854,300——
2020-02-21$48.35$96.8310,500——
2020-02-20$48.06$96.253,700——
2020-02-19$48.42$96.976,800——
2020-02-18$48.33$96.7911,400——
2020-02-14$48.48$97.097,800——
2020-02-13$47.60$95.335,300——
2020-02-12$47.88$95.894,400——
2020-02-11$48.00$96.133,400——
2020-02-10$48.16$96.452,200——
2020-02-07$47.77$95.6711,000——
2020-02-06$47.06$94.259,700——
2020-02-05$48.45$97.0311,100——
2020-02-04$47.00$94.1310,900——
2020-02-03$47.31$94.759,100——
2020-01-31$47.14$94.4112,100——
2020-01-30$47.10$94.3311,100——
2020-01-29$47.37$94.8711,500——
2020-01-28$48.24$96.6113,600——
2020-01-27$47.13$94.395,800——
2020-01-24$47.75$95.637,500——
2020-01-23$47.46$95.0511,500——
2020-01-22$48.04$96.218,900——
2020-01-21$47.56$95.259,900——
2020-01-17$48.51$97.159,100——
2020-01-16$48.55$97.2310,600——
2020-01-15$48.11$96.3513,200——
2020-01-14$47.97$96.0726,000——
2020-01-13$48.55$97.235,700——
2020-01-10$47.84$95.8147,700——
2020-01-09$47.64$95.419,100——
2020-01-08$47.68$95.4911,400——
2020-01-07$48.01$96.1514,600——
2020-01-06$47.92$95.9712,000——
2020-01-03$46.32$92.7613,000——
2020-01-02$46.24$92.606,700——