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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$36.50$80.916,800——
2023-12-28$36.79$81.556,900——
2023-12-27$37.11$82.2612,300——
2023-12-26$37.89$83.9912,000——
2023-12-22$37.10$82.249,800——
2023-12-21$37.10$82.2410,100——
2023-12-20$36.92$81.8425,800——
2023-12-19$34.98$77.5421,300——
2023-12-18$34.57$76.6312,700——
2023-12-15$34.48$76.4327,800——
2023-12-14$33.94$75.2314,100——
2023-12-13$33.55$74.3734,100——
2023-12-12$33.30$73.8130,300——
2023-12-11$34.00$75.3732,100——
2023-12-08$34.31$76.0518,200——
2023-12-07$34.71$76.9414,000——
2023-12-06$34.33$76.1012,100——
2023-12-05$34.26$75.9410,300——
2023-12-04$34.89$77.3411,100——
2023-12-01$34.92$77.4014,500——
2023-11-30$34.62$76.749,000——
2023-11-29$34.90$77.3613,900——
2023-11-28$34.27$75.484,600——
2023-11-27$35.56$78.327,400——
2023-11-24$35.60$78.412,400——
2023-11-22$34.64$76.303,100——
2023-11-21$34.07$75.046,200——
2023-11-20$35.31$77.774,300——
2023-11-17$35.83$78.927,500——
2023-11-16$35.21$77.555,300——
2023-11-15$35.60$78.4138,900——
2023-11-14$36.71$80.8518,800——
2023-11-13$36.03$79.368,400——
2023-11-10$34.96$77.0011,400——
2023-11-09$34.81$76.679,300——
2023-11-08$34.73$76.499,200——
2023-11-07$33.31$73.3716,200——
2023-11-06$34.00$74.8910,100——
2023-11-03$34.62$76.2512,400——
2023-11-02$34.40$75.7711,200——
2023-11-01$34.61$76.236,400——
2023-10-31$34.55$76.1018,600——
2023-10-30$34.54$76.086,600——
2023-10-27$34.02$74.932,300——
2023-10-26$34.01$74.915,500——
2023-10-25$34.25$75.4414,700——
2023-10-24$34.52$76.034,700——
2023-10-23$34.67$76.366,800——
2023-10-20$34.67$76.3617,700——
2023-10-19$33.87$74.6018,700——
2023-10-18$35.70$78.634,900——
2023-10-17$36.12$79.5621,600——
2023-10-16$37.02$81.548,900——
2023-10-13$36.03$79.364,300——
2023-10-12$36.02$79.334,800——
2023-10-11$36.00$79.299,300——
2023-10-10$35.45$78.087,200——
2023-10-09$35.85$78.967,500——
2023-10-06$34.48$75.949,800——
2023-10-05$33.95$74.7814,300——
2023-10-04$33.51$73.8110,200——
2023-10-03$34.28$75.5012,000——
2023-10-02$34.55$76.1014,500——
2023-09-29$35.07$77.2417,200——
2023-09-28$36.30$79.9514,000——
2023-09-27$35.26$77.6613,200——
2023-09-26$33.94$74.754,600——
2023-09-25$35.43$78.0416,100——
2023-09-22$34.16$75.2413,300——
2023-09-21$33.88$74.6210,200——
2023-09-20$33.31$73.376,700——
2023-09-19$33.08$72.8614,900——
2023-09-18$33.06$72.8213,400——
2023-09-15$32.78$72.2024,600——
2023-09-14$34.04$74.9721,400——
2023-09-13$32.73$72.0913,000——
2023-09-12$31.23$68.7811,500——
2023-09-11$30.44$67.0418,100——
2023-09-08$31.25$68.838,000——
2023-09-07$31.08$68.4543,300——
2023-09-06$32.00$70.487,500——
2023-09-05$31.71$69.848,500——
2023-09-01$32.41$71.388,000——
2023-08-31$32.60$71.329,500——
2023-08-30$32.25$70.563,400——
2023-08-29$32.30$70.678,100——
2023-08-28$32.19$70.438,800——
2023-08-25$32.58$71.287,800——
2023-08-24$32.52$71.156,100——
2023-08-23$31.89$69.779,200——
2023-08-22$31.00$67.829,600——
2023-08-21$31.72$69.404,900——
2023-08-18$32.66$71.455,900——
2023-08-17$32.75$71.655,400——
2023-08-16$33.10$72.425,100——
2023-08-15$33.06$72.335,300——
2023-08-14$33.78$73.907,300——
2023-08-11$34.84$76.229,400——
2023-08-10$34.66$75.8324,400——
2023-08-09$34.10$74.607,900——
2023-08-08$34.17$74.7610,900——
2023-08-07$33.01$72.227,300——
2023-08-04$33.11$72.448,900——
2023-08-03$33.70$73.7318,700——
2023-08-02$35.81$78.3511,000——
2023-08-01$36.57$80.013,600——
2023-07-31$36.99$80.934,600——
2023-07-28$36.82$80.555,200——
2023-07-27$37.00$80.955,500——
2023-07-26$37.44$81.916,600——
2023-07-25$36.98$80.905,100——
2023-07-24$36.28$79.378,900——
2023-07-21$35.34$77.326,300——
2023-07-20$35.40$77.4511,000——
2023-07-19$35.19$76.996,800——
2023-07-18$35.23$77.087,300——
2023-07-17$34.98$76.536,100——
2023-07-14$34.47$75.418,700——
2023-07-13$35.59$77.864,000——
2023-07-12$36.01$78.786,600——
2023-07-11$35.90$78.547,300——
2023-07-10$36.03$78.836,000——
2023-07-07$35.65$77.9943,800——
2023-07-06$34.44$75.359,400——
2023-07-05$34.45$75.378,400——
2023-07-03$34.57$75.632,600——
2023-06-30$34.66$75.835,200——
2023-06-29$35.16$76.926,500——
2023-06-28$34.99$76.557,400——
2023-06-27$34.85$76.2410,800——
2023-06-26$35.00$76.577,800——
2023-06-23$34.62$75.7442,300——
2023-06-22$34.82$76.184,000——
2023-06-21$35.08$76.7511,400——
2023-06-20$34.46$75.3915,900——
2023-06-16$33.73$73.7918,800——
2023-06-15$35.05$76.6810,800——
2023-06-14$34.15$74.7111,500——
2023-06-13$34.61$75.7212,200——
2023-06-12$34.92$76.408,600——
2023-06-09$35.26$77.1410,200——
2023-06-08$35.22$77.0510,300——
2023-06-07$35.90$78.5423,200——
2023-06-06$32.63$71.3911,000——
2023-06-05$29.58$64.7226,200——
2023-06-02$30.92$67.6513,400——
2023-06-01$30.52$66.7726,600——
2023-05-31$31.45$68.8118,600——
2023-05-30$31.62$69.1818,900——
2023-05-26$32.50$70.635,600——
2023-05-25$33.17$72.0816,500——
2023-05-24$33.64$73.107,900——
2023-05-23$34.03$73.956,200——
2023-05-22$33.03$71.789,100——
2023-05-19$32.98$71.6711,400——
2023-05-18$31.93$69.3911,500——
2023-05-17$31.75$69.0022,400——
2023-05-16$31.50$68.456,700——
2023-05-15$31.77$69.0415,700——
2023-05-12$31.46$68.376,300——
2023-05-11$31.40$68.2413,800——
2023-05-10$31.91$69.349,100——
2023-05-09$31.73$68.9521,000——
2023-05-08$31.69$68.8718,800——
2023-05-05$32.52$70.6719,800——
2023-05-04$31.74$68.9723,300——
2023-05-03$33.70$73.2312,300——
2023-05-02$35.49$77.129,300——
2023-05-01$35.74$77.678,500——
2023-04-28$36.12$78.4911,000——
2023-04-27$35.54$77.2310,100——
2023-04-26$34.78$75.5827,500——
2023-04-25$35.69$77.5627,400——
2023-04-24$36.09$78.438,000——
2023-04-21$36.43$79.1720,200——
2023-04-20$37.12$80.6711,600——
2023-04-19$36.52$79.3617,000——
2023-04-18$36.41$79.127,100——
2023-04-17$36.21$78.6918,300——
2023-04-14$36.73$79.828,600——
2023-04-13$36.86$80.1013,100——
2023-04-12$36.77$79.916,700——
2023-04-11$36.41$79.1220,500——
2023-04-10$35.09$76.2526,800——
2023-04-06$35.25$76.6013,300——
2023-04-05$36.17$78.6025,100——
2023-04-04$35.51$77.1718,200——
2023-04-03$36.68$79.7120,400——
2023-03-31$36.07$78.3815,700——
2023-03-30$37.16$80.7511,000——
2023-03-29$38.05$82.6913,100——
2023-03-28$37.53$81.5622,800——
2023-03-27$37.70$81.9310,800——
2023-03-24$36.50$79.3223,400——
2023-03-23$36.38$79.0615,500——
2023-03-22$37.12$80.6714,900——
2023-03-21$38.26$83.1421,100——
2023-03-20$38.23$83.0823,400——
2023-03-17$36.83$80.0436,000——
2023-03-16$35.75$77.6917,200——
2023-03-15$32.15$69.8722,600——
2023-03-14$35.03$76.1219,900——
2023-03-13$35.51$77.1730,200——
2023-03-10$36.68$79.7126,900——
2023-03-09$36.43$79.1732,700——
2023-03-08$37.45$81.3811,100——
2023-03-07$38.23$83.087,600——
2023-03-06$38.37$83.3825,200——
2023-03-03$39.40$85.179,400——
2023-03-02$38.45$83.124,900——
2023-03-01$37.53$81.1314,600——
2023-02-28$37.39$80.8223,900——
2023-02-27$36.95$79.879,500——
2023-02-24$37.84$81.8012,100——
2023-02-23$38.00$82.1419,000——
2023-02-22$37.59$81.2612,300——
2023-02-21$38.09$82.3413,400——
2023-02-17$38.60$83.4434,300——
2023-02-16$37.83$81.789,000——
2023-02-15$38.48$83.185,200——
2023-02-14$38.75$83.766,300——
2023-02-13$39.33$85.026,000——
2023-02-10$39.64$85.6911,700——
2023-02-09$38.41$83.0323,000——
2023-02-08$38.75$83.769,000——
2023-02-07$38.79$83.8533,600——
2023-02-06$37.99$82.1213,100——
2023-02-03$38.33$82.8611,300——
2023-02-02$38.41$83.0318,400——
2023-02-01$39.39$85.1517,100——
2023-01-31$38.97$84.2419,700——
2023-01-30$36.89$79.7410,800——
2023-01-27$37.32$80.677,600——
2023-01-26$37.25$80.529,100——
2023-01-25$38.04$82.236,400——
2023-01-24$36.65$79.2218,700——
2023-01-23$37.79$81.6919,500——
2023-01-20$36.30$78.4717,800——
2023-01-19$36.24$78.3420,400——
2023-01-18$35.93$77.6721,600——
2023-01-17$37.74$81.5818,600——
2023-01-13$37.94$82.0111,900——
2023-01-12$37.59$81.2610,100——
2023-01-11$37.81$81.7312,000——
2023-01-10$38.07$82.2917,500——
2023-01-09$38.15$82.4716,000——
2023-01-06$36.85$79.6618,600——
2023-01-05$36.95$79.8726,200——
2023-01-04$36.71$79.3529,200——
2023-01-03$36.12$78.0865,700——