NACCO Industries Stock Price History
NYSE: NCEnergyCoal MiningUSD
35.57-0.96 (-2.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NC price history at a glance
The price history for NACCO Industries (NC) on this page begins on June 13, 1977, when the stock closed at $0.587; it most recently closed at $35.57 on October 5, 2026. The highest price in this record is $66.40, reached on October 7, 2019; the latest close is 46.4% below that peak. Across the 48 complete calendar years in the table, NC finished higher in 24 and lower in 24. Its best year was 2012 (+123.0%) and its worst was 2008 (-57.6%).
Over roughly 49 years the share price changed +5959.6%, a 8.7% compound annual price return (excluding dividends). In the last 12 months alone, NC has lost 11.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1977
- $66.40
- Date of high
- Oct 7, 2019
- Low since 1977
- $0.3684
- Date of low
- Nov 13, 1978
- 52-week high
- $59.42
- 52-week low
- $35.45
- Last close
- $35.57
NC returns
1 week
-1.88%
1 month
-11.80%
3 months
-24.85%
6 months
-30.58%
Year to date
-27.47%
1 year
-11.85%
3 years
+1.39%
5 years
-4.99%
NC price return, excluding dividends.
NC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 35.57 | -25.73% |
| 2025 | 47.89 | +57.33% |
| 2024 | 30.44 | -16.60% |
| 2023 | 36.50 | -3.95% |
| 2022 | 38.00 | +4.71% |
| 2021 | 36.29 | +37.98% |
| 2020 | 26.30 | -43.22% |
| 2019 | 46.32 | +30.63% |
| 2018 | 35.46 | -5.82% |
| 2017 | 37.65 | +81.99% |
| 2016 | 20.69 | +114.57% |
| 2015 | 9.64 | -25.89% |
| 2014 | 13.01 | -8.47% |
| 2013 | 14.21 | -4.69% |
| 2012 | 14.91 | +123.04% |
| 2011 | 6.69 | -17.67% |
| 2010 | 8.12 | +117.61% |
| 2009 | 3.73 | +27.79% |
| 2008 | 2.92 | -57.64% |
| 2007 | 6.89 | -32.66% |
| 2006 | 10.24 | +16.60% |
| 2005 | 8.78 | +11.15% |
| 2004 | 7.90 | +15.81% |
| 2003 | 6.82 | +108.07% |
| 2002 | 3.28 | -24.84% |
| 2001 | 4.36 | +33.22% |
| 2000 | 3.27 | -21.37% |
| 1999 | 4.16 | -39.61% |
| 1998 | 6.89 | -12.07% |
| 1997 | 7.84 | +95.11% |
| 1996 | 4.02 | -3.38% |
| 1995 | 4.16 | +14.73% |
| 1994 | 3.63 | -6.07% |
| 1993 | 3.86 | -0.48% |
| 1992 | 3.88 | +6.43% |
| 1991 | 3.64 | +53.15% |
| 1990 | 2.38 | -42.79% |
| 1989 | 4.16 | +76.19% |
| 1988 | 2.36 | +32.63% |
| 1987 | 1.78 | -12.03% |
| 1986 | 2.02 | +16.13% |
| 1985 | 1.74 | +46.46% |
| 1984 | 1.19 | -2.56% |
| 1983 | 1.22 | +97.49% |
| 1982 | 0.6182 | -5.72% |
| 1981 | 0.6557 | -25.00% |
| 1980 | 0.8743 | -10.25% |
| 1979 | 0.9742 | +96.21% |
| 1978 | 0.4965 | -14.51% |
| 1977* | 0.5808 | -1.06% |
* Partial year: the record begins after the start of 1977; return measured from the first available close.
2026 return is year to date.
NC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.19 | 36.34 | 35.48 | 35.57 | -2.63% | |
| 36.26 | 36.76 | 35.58 | 36.53 | +1.36% | |
| 36.41 | 36.73 | 36.04 | 36.04 | -1.02% | |
| 37.01 | 37.27 | 36.41 | 36.41 | -0.79% | |
| 36.30 | 37.10 | 36.16 | 36.70 | +1.24% | |
| 36.65 | 37.25 | 35.96 | 36.25 | -0.33% | |
| 36.16 | 36.43 | 35.45 | 36.37 | -0.47% | |
| 37.60 | 37.60 | 36.17 | 36.54 | -1.75% | |
| 38.08 | 38.08 | 37.19 | 37.19 | -1.56% | |
| 38.31 | 38.89 | 37.71 | 37.78 | +0.29% | |
| 37.72 | 37.98 | 36.96 | 37.67 | -0.13% | |
| 37.50 | 38.74 | 36.29 | 37.72 | +3.80% | |
| 36.79 | 37.06 | 36.10 | 36.34 | -1.12% | |
| 36.84 | 37.55 | 36.72 | 36.75 | -1.26% | |
| 37.13 | 37.56 | 37.13 | 37.22 | +0.84% | |
| 37.15 | 37.48 | 36.03 | 36.91 | -1.49% | |
| 38.85 | 38.85 | 37.47 | 37.47 | -2.95% | |
| 38.90 | 38.96 | 38.39 | 38.61 | -0.13% | |
| 38.51 | 39.08 | 37.72 | 38.66 | -0.36% | |
| 39.79 | 39.79 | 38.73 | 38.80 | -2.27% | |
| 40.46 | 40.67 | 39.69 | 39.70 | -0.35% | |
| 40.25 | 40.25 | 39.71 | 39.84 | -1.21% | |
| 40.71 | 40.89 | 40.33 | 40.33 | -0.17% | |
| 41.97 | 41.97 | 40.40 | 40.40 | -3.65% | |
| 40.85 | 42.23 | 40.83 | 41.93 | +2.64% | |
| 42.07 | 42.07 | 40.85 | 40.85 | -2.01% | |
| 41.84 | 42.50 | 41.69 | 41.69 | -0.74% | |
| 42.73 | 42.73 | 41.69 | 42.00 | -1.85% | |
| 43.50 | 44.00 | 42.39 | 42.79 | -0.63% | |
| 42.70 | 44.32 | 41.64 | 43.06 | -0.16% | |
| 42.20 | 43.28 | 42.01 | 43.13 | +0.96% | |
| 40.83 | 42.79 | 40.83 | 42.72 | +3.06% | |
| 41.00 | 41.69 | 40.54 | 41.45 | +1.12% | |
| 41.00 | 41.40 | 40.50 | 40.99 | -0.02% | |
| 41.06 | 41.66 | 40.52 | 41.00 | -0.34% | |
| 41.36 | 42.40 | 40.80 | 41.14 | -1.53% | |
| 42.25 | 43.44 | 41.56 | 41.78 | -0.90% | |
| 42.37 | 43.15 | 41.36 | 42.16 | +1.57% | |
| 42.21 | 43.76 | 41.20 | 41.51 | -2.65% | |
| 42.35 | 43.56 | 41.19 | 42.64 | +1.74% | |
| 42.42 | 42.80 | 41.24 | 41.91 | -0.21% | |
| 40.16 | 42.50 | 40.16 | 42.00 | +3.47% | |
| 42.30 | 42.30 | 40.29 | 40.59 | -1.79% | |
| 42.89 | 42.89 | 40.77 | 41.33 | -2.45% | |
| 42.25 | 43.32 | 42.06 | 42.37 | -1.21% | |
| 46.42 | 46.42 | 41.29 | 42.89 | -9.15% | |
| 46.93 | 47.73 | 46.93 | 47.21 | -1.13% | |
| 47.54 | 47.75 | 47.54 | 47.75 | -0.75% | |
| 47.65 | 48.55 | 47.30 | 48.11 | +1.50% | |
| 46.51 | 47.62 | 46.51 | 47.40 | +0.47% | |
| 47.60 | 47.60 | 46.71 | 47.18 | -0.90% | |
| 48.10 | 48.10 | 47.28 | 47.61 | +0.08% | |
| 47.18 | 47.98 | 47.10 | 47.57 | +1.65% | |
| 47.45 | 48.40 | 46.80 | 46.80 | -0.02% | |
| 47.00 | 48.01 | 46.50 | 46.81 | -0.91% | |
| 46.31 | 47.91 | 46.20 | 47.24 | +1.20% | |
| 46.25 | 46.83 | 46.25 | 46.68 | -1.00% | |
| 46.33 | 47.90 | 46.33 | 47.15 | +1.49% | |
| 48.50 | 48.68 | 46.36 | 46.46 | -3.15% | |
| 48.52 | 48.70 | 47.10 | 47.97 | -1.68% | |
| 49.15 | 49.90 | 48.79 | 48.79 | +0.49% | |
| 48.36 | 49.20 | 48.10 | 48.55 | +2.15% | |
| 46.25 | 47.62 | 46.25 | 47.53 | +1.95% | |
| 46.87 | 48.46 | 46.45 | 46.62 | -1.50% | |
| 46.34 | 48.41 | 46.34 | 47.33 | -0.36% | |
| 46.21 | 47.78 | 46.21 | 47.50 | +1.11% | |
| 47.30 | 47.33 | 46.26 | 46.98 | -0.76% | |
| 48.10 | 48.22 | 47.17 | 47.34 | -1.97% | |
| 47.50 | 48.43 | 46.90 | 48.29 | -0.23% | |
| 48.33 | 48.90 | 48.22 | 48.40 | -0.31% | |
| 49.42 | 50.60 | 48.55 | 48.55 | -3.00% | |
| 49.65 | 50.75 | 49.65 | 50.05 | -0.20% | |
| 50.85 | 51.30 | 49.67 | 50.15 | -3.02% | |
| 52.05 | 52.32 | 50.95 | 51.71 | 0.00% | |
| 52.54 | 52.54 | 51.00 | 51.71 | -0.15% | |
| 50.70 | 53.14 | 50.70 | 51.79 | +0.99% | |
| 50.56 | 51.76 | 50.56 | 51.28 | +1.56% | |
| 49.90 | 50.52 | 48.51 | 50.49 | +1.24% | |
| 49.70 | 51.07 | 49.28 | 49.87 | +1.05% | |
| 49.91 | 50.28 | 48.54 | 49.35 | -1.67% | |
| 51.75 | 52.84 | 50.19 | 50.19 | -3.55% | |
| 53.50 | 53.50 | 52.02 | 52.04 | -2.42% | |
| 52.99 | 53.60 | 52.99 | 53.33 | +1.48% | |
| 53.21 | 53.21 | 52.05 | 52.55 | -0.76% | |
| 52.64 | 52.96 | 52.53 | 52.95 | +1.50% | |
| 52.69 | 53.70 | 52.17 | 52.17 | -0.53% | |
| 53.77 | 54.58 | 52.03 | 52.45 | -1.43% | |
| 52.05 | 53.62 | 51.82 | 53.21 | +2.31% | |
| 51.40 | 52.20 | 50.78 | 52.01 | +2.16% | |
| 50.07 | 51.01 | 50.02 | 50.91 | +0.89% | |
| 49.49 | 51.63 | 49.49 | 50.46 | +0.20% | |
| 50.02 | 51.20 | 49.71 | 50.36 | -0.47% | |
| 50.16 | 50.99 | 50.01 | 50.60 | -0.26% | |
| 49.13 | 50.94 | 49.13 | 50.73 | +1.02% | |
| 49.55 | 50.54 | 48.78 | 50.22 | +1.85% | |
| 49.54 | 49.79 | 49.10 | 49.31 | +0.65% | |
| 49.72 | 49.72 | 48.75 | 48.99 | -0.95% | |
| 49.00 | 49.61 | 48.50 | 49.46 | +0.34% | |
| 48.62 | 49.48 | 48.50 | 49.29 | +0.67% | |
| 48.75 | 49.30 | 48.73 | 48.96 | +0.74% | |
| 49.74 | 49.80 | 48.60 | 48.60 | -1.60% | |
| 50.99 | 50.99 | 49.14 | 49.39 | -3.44% | |
| 49.29 | 51.20 | 49.09 | 51.15 | +4.97% | |
| 48.50 | 49.29 | 48.50 | 48.73 | -1.20% | |
| 49.87 | 50.90 | 49.32 | 49.32 | -1.38% | |
| 50.16 | 50.65 | 49.75 | 50.01 | -0.71% | |
| 52.15 | 52.15 | 50.37 | 50.37 | -3.34% | |
| 49.81 | 52.70 | 49.49 | 52.11 | +2.70% | |
| 50.25 | 51.47 | 50.25 | 50.74 | +3.32% | |
| 47.73 | 50.03 | 47.73 | 49.11 | +2.29% | |
| 47.53 | 49.57 | 47.51 | 48.01 | -0.08% | |
| 48.18 | 48.34 | 47.90 | 48.05 | -0.27% | |
| 48.30 | 48.35 | 47.85 | 48.18 | -1.41% | |
| 49.37 | 49.37 | 47.74 | 48.87 | -1.87% | |
| 50.03 | 50.62 | 48.55 | 49.80 | -0.42% | |
| 51.19 | 51.19 | 49.86 | 50.01 | -0.69% | |
| 47.63 | 50.84 | 47.63 | 50.36 | +4.50% | |
| 47.48 | 48.21 | 47.48 | 48.19 | +0.71% | |
| 47.16 | 48.49 | 47.16 | 47.85 | +1.16% | |
| 47.99 | 48.50 | 47.30 | 47.30 | -2.51% | |
| 49.23 | 49.81 | 48.52 | 48.52 | -0.29% | |
| 48.00 | 49.51 | 48.00 | 48.66 | +1.97% | |
| 48.60 | 48.90 | 46.98 | 47.72 | -1.81% | |
| 49.03 | 49.70 | 47.00 | 48.60 | -1.64% | |
| 50.80 | 51.35 | 49.41 | 49.41 | -2.56% | |
| 51.95 | 52.20 | 50.71 | 50.71 | -1.03% | |
| 51.26 | 51.45 | 50.89 | 51.24 | -1.08% | |
| 51.43 | 52.22 | 51.20 | 51.80 | +1.75% | |
| 51.25 | 51.40 | 50.25 | 50.91 | +0.02% | |
| 50.96 | 51.04 | 50.75 | 50.90 | -0.27% | |
| 50.57 | 51.52 | 50.43 | 51.04 | +0.08% | |
| 50.97 | 51.56 | 50.42 | 51.00 | +0.55% | |
| 52.12 | 52.12 | 50.53 | 50.72 | -2.41% | |
| 51.63 | 52.25 | 51.49 | 51.97 | +0.25% | |
| 52.25 | 57.48 | 51.50 | 51.84 | +1.05% | |
| 49.93 | 51.83 | 48.99 | 51.30 | +1.16% | |
| 51.09 | 51.77 | 49.69 | 50.71 | -1.11% | |
| 53.51 | 53.51 | 51.28 | 51.28 | -2.47% | |
| 51.91 | 53.08 | 51.03 | 52.58 | +2.64% | |
| 49.88 | 51.31 | 49.73 | 51.23 | +5.41% | |
| 50.63 | 50.63 | 48.36 | 48.60 | -3.71% | |
| 49.42 | 50.88 | 49.06 | 50.47 | +1.96% | |
| 51.39 | 51.39 | 48.62 | 49.50 | -3.19% | |
| 52.17 | 52.17 | 50.24 | 51.13 | -1.62% | |
| 52.35 | 52.35 | 51.39 | 51.97 | +1.03% | |
| 54.25 | 54.40 | 51.03 | 51.44 | -5.18% | |
| 50.88 | 54.50 | 50.88 | 54.25 | +5.75% | |
| 50.49 | 51.61 | 50.08 | 51.30 | +2.29% | |
| 51.16 | 51.83 | 50.01 | 50.15 | -2.15% | |
| 48.01 | 51.68 | 47.49 | 51.25 | +4.78% | |
| 49.84 | 51.00 | 47.27 | 48.91 | -3.49% | |
| 54.71 | 55.61 | 48.63 | 50.68 | -12.94% | |
| 57.43 | 59.42 | 57.05 | 58.21 | +2.48% | |
| 58.65 | 59.28 | 56.69 | 56.80 | -3.47% | |
| 56.50 | 59.36 | 56.50 | 58.84 | +2.54% | |
| 57.00 | 58.52 | 57.00 | 57.38 | +1.81% | |
| 58.91 | 59.01 | 56.36 | 56.36 | -4.46% | |
| 56.01 | 58.99 | 56.01 | 58.99 | +5.06% | |
| 56.00 | 56.96 | 55.73 | 56.15 | +0.34% | |
| 55.99 | 56.00 | 55.49 | 55.96 | +0.34% | |
| 55.64 | 56.08 | 55.64 | 55.77 | -0.39% | |
| 56.23 | 57.00 | 55.47 | 55.99 | -0.66% | |
| 56.44 | 56.88 | 56.30 | 56.36 | -2.84% | |
| 55.50 | 58.74 | 55.20 | 58.01 | +4.52% | |
| 55.50 | 55.85 | 53.64 | 55.50 | +1.17% | |
| 54.00 | 55.70 | 54.00 | 54.86 | +1.99% | |
| 53.98 | 53.98 | 53.63 | 53.79 | -0.32% | |
| 54.59 | 55.50 | 53.96 | 53.96 | +0.32% | |
| 55.58 | 55.58 | 52.23 | 53.79 | -0.76% | |
| 53.75 | 55.80 | 53.39 | 54.20 | +1.59% | |
| 54.31 | 54.46 | 52.23 | 53.35 | -2.91% | |
| 55.93 | 56.29 | 51.81 | 54.95 | -0.52% | |
| 53.75 | 56.00 | 53.75 | 55.24 | +2.58% | |
| 49.37 | 54.00 | 49.25 | 53.85 | +9.38% | |
| 48.40 | 49.49 | 47.62 | 49.23 | +1.71% | |
| 48.74 | 48.75 | 47.24 | 48.40 | +1.36% | |
| 48.30 | 48.53 | 46.55 | 47.75 | -1.67% | |
| 48.98 | 48.98 | 48.51 | 48.56 | -0.12% | |
| 49.04 | 49.80 | 48.62 | 48.62 | -0.67% | |
| 50.00 | 50.00 | 48.81 | 48.95 | -1.86% | |
| 48.62 | 49.88 | 48.62 | 49.88 | +0.16% | |
| 47.70 | 49.80 | 46.93 | 49.80 | +7.07% | |
| 46.35 | 46.85 | 46.15 | 46.51 | +0.63% | |
| 45.86 | 47.22 | 45.86 | 46.22 | -0.54% | |
| 46.28 | 46.47 | 45.48 | 46.47 | +0.89% | |
| 45.21 | 47.01 | 44.25 | 46.06 | +1.28% | |
| 46.11 | 46.83 | 44.58 | 45.48 | -3.62% | |
| 47.42 | 47.50 | 46.36 | 47.19 | -0.78% | |
| 47.56 | 48.37 | 47.56 | 47.56 | -0.50% | |
| 46.60 | 47.92 | 45.59 | 47.80 | +3.71% | |
| 47.20 | 47.93 | 45.90 | 46.09 | -0.22% | |
| 46.71 | 46.71 | 45.50 | 46.19 | -0.62% | |
| 48.34 | 48.34 | 45.02 | 46.48 | -2.94% | |
| 49.49 | 49.49 | 47.50 | 47.89 | -2.35% | |
| 48.35 | 49.20 | 48.35 | 49.04 | -0.08% | |
| 47.65 | 49.08 | 47.65 | 49.08 | -0.45% | |
| 48.58 | 49.66 | 48.58 | 49.30 | +1.25% | |
| 48.73 | 49.40 | 48.16 | 48.69 | -0.18% | |
| 48.94 | 49.67 | 48.20 | 48.78 | 0.00% | |
| 48.50 | 49.08 | 45.64 | 48.78 | -0.51% | |
| 48.93 | 49.49 | 46.75 | 49.03 | -0.31% | |
| 50.09 | 50.09 | 48.75 | 49.18 | -2.13% | |
| 50.80 | 50.94 | 49.10 | 50.25 | -0.55% | |
| 49.73 | 50.55 | 48.60 | 50.53 | +2.45% | |
| 50.80 | 50.80 | 49.24 | 49.32 | -1.50% | |
| 49.67 | 50.66 | 49.67 | 50.07 | +1.32% | |
| 48.16 | 50.00 | 48.16 | 49.42 | +0.63% | |
| 48.88 | 50.74 | 48.83 | 49.11 | +1.68% | |
| 46.57 | 48.95 | 46.12 | 48.30 | +5.25% | |
| 46.41 | 46.84 | 45.40 | 45.89 | -1.50% | |
| 49.07 | 49.77 | 46.59 | 46.59 | -3.66% | |
| 48.30 | 49.92 | 48.25 | 48.36 | +0.33% | |
| 47.45 | 48.51 | 47.45 | 48.20 | +3.21% | |
| 44.33 | 46.81 | 44.33 | 46.70 | +6.74% | |
| 46.07 | 47.86 | 43.71 | 43.75 | -3.78% | |
| 46.88 | 48.40 | 44.64 | 45.47 | -5.74% | |
| 46.54 | 48.24 | 46.54 | 48.24 | +0.54% | |
| 48.28 | 48.79 | 47.71 | 47.98 | -0.97% | |
| 48.28 | 49.30 | 48.28 | 48.45 | -0.21% | |
| 50.00 | 50.02 | 48.22 | 48.55 | -1.98% | |
| 47.20 | 49.76 | 46.09 | 49.53 | +4.94% | |
| 47.95 | 48.86 | 46.19 | 47.20 | -1.65% | |
| 51.02 | 51.02 | 47.35 | 47.99 | -5.94% | |
| 53.16 | 53.16 | 51.02 | 51.02 | -3.17% | |
| 52.05 | 53.88 | 51.60 | 52.69 | +1.93% | |
| 50.79 | 52.10 | 50.15 | 51.69 | +2.46% | |
| 50.10 | 52.41 | 49.36 | 50.45 | +0.28% | |
| 47.85 | 50.50 | 47.85 | 50.31 | +4.14% | |
| 44.90 | 48.63 | 44.90 | 48.31 | +6.27% | |
| 44.76 | 46.46 | 44.59 | 45.46 | +2.76% | |
| 42.13 | 44.50 | 42.13 | 44.24 | +0.94% | |
| 42.00 | 44.21 | 42.00 | 43.83 | +0.94% | |
| 41.99 | 43.42 | 41.91 | 43.42 | +2.94% | |
| 42.63 | 43.75 | 41.54 | 42.18 | -0.21% | |
| 43.12 | 43.12 | 42.05 | 42.27 | -0.02% | |
| 41.99 | 42.93 | 41.66 | 42.28 | +0.52% | |
| 41.85 | 42.49 | 41.85 | 42.06 | -0.36% | |
| 41.85 | 43.38 | 41.85 | 42.21 | -0.17% | |
| 42.31 | 42.43 | 41.76 | 42.28 | +0.59% | |
| 43.76 | 43.76 | 42.00 | 42.03 | -4.33% | |
| 42.90 | 44.00 | 42.90 | 43.93 | -0.20% | |
| 43.88 | 44.27 | 43.74 | 44.02 | +0.64% | |
| 43.54 | 44.00 | 42.90 | 43.74 | -0.23% | |
| 44.87 | 44.90 | 43.66 | 43.84 | -2.47% | |
| 44.75 | 44.95 | 43.53 | 44.95 | +0.45% | |
| 44.44 | 44.95 | 43.50 | 44.75 | +0.67% | |
| 43.74 | 44.54 | 43.31 | 44.45 | +0.91% | |
| 42.56 | 44.05 | 42.56 | 44.05 | +5.41% | |
| 40.98 | 42.85 | 40.98 | 41.79 | +1.88% | |
| 40.27 | 41.53 | 39.78 | 41.02 | +2.83% | |
| 40.30 | 40.50 | 39.89 | 39.89 | -1.14% | |
| 40.39 | 41.51 | 40.35 | 40.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NC chart for longer ranges.