NACCO Industries, Inc. (NC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

27.55

+0.01

(+0.04%)

At close: 04:00PM EDT

27.57

+0.02

(+0.07%)

After hours:

06:40PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	28.08	28.08	27.28	27.55	27.55	9,700
Apr 30, 2024	28.10	28.10	27.54	27.54	27.54	10,400
Apr 29, 2024	28.42	28.71	28.12	28.12	28.12	15,700
Apr 26, 2024	28.00	28.21	28.00	28.15	28.15	6,400
Apr 25, 2024	28.59	28.80	27.87	28.52	28.52	13,500
Apr 24, 2024	28.25	28.64	27.70	28.64	28.64	16,900
Apr 23, 2024	28.37	28.59	27.71	28.15	28.15	18,600
Apr 22, 2024	28.25	28.86	28.21	28.63	28.63	16,400
Apr 19, 2024	27.49	28.38	27.49	28.31	28.31	10,500
Apr 18, 2024	27.79	28.18	27.26	27.74	27.74	16,400
Apr 17, 2024	28.21	28.21	27.74	27.96	27.96	9,900
Apr 16, 2024	27.92	28.10	27.83	27.95	27.95	6,000
Apr 15, 2024	28.15	28.63	27.74	27.95	27.95	22,200
Apr 12, 2024	29.15	29.15	28.11	28.22	28.22	12,400
Apr 11, 2024	29.85	29.85	29.00	29.22	29.22	9,300
Apr 10, 2024	29.74	29.74	29.12	29.40	29.40	18,200
Apr 09, 2024	29.42	29.71	29.40	29.50	29.50	8,200
Apr 08, 2024	29.02	29.94	29.02	29.82	29.82	14,300
Apr 05, 2024	28.65	29.19	28.54	28.99	28.99	17,400
Apr 04, 2024	28.90	29.22	28.56	28.72	28.72	16,000
Apr 03, 2024	28.85	29.11	28.50	28.59	28.59	24,900
Apr 02, 2024	29.80	29.80	28.92	29.17	29.17	14,200
Apr 01, 2024	30.20	30.55	28.91	29.38	29.38	16,100
Mar 28, 2024	29.60	30.51	29.60	30.20	30.20	12,200
Mar 27, 2024	29.61	29.98	29.30	29.90	29.90	13,800
Mar 26, 2024	29.33	29.70	28.92	28.92	28.92	16,500
Mar 25, 2024	29.60	30.15	28.81	28.86	28.86	21,600
Mar 22, 2024	29.61	29.95	29.52	29.60	29.60	15,700
Mar 21, 2024	28.89	29.65	28.77	29.23	29.23	22,600
Mar 20, 2024	28.50	29.04	28.50	28.77	28.77	23,100
Mar 19, 2024	29.06	29.39	28.52	28.60	28.60	27,200
Mar 18, 2024	28.83	29.54	28.61	28.64	28.64	17,000
Mar 15, 2024	28.82	29.91	28.76	28.83	28.83	59,000
Mar 14, 2024	29.21	29.29	28.88	29.01	29.01	20,300
Mar 13, 2024	29.17	30.18	29.12	29.64	29.64	13,000
Mar 12, 2024	29.75	30.44	29.12	29.12	29.12	26,400
Mar 11, 2024	29.41	30.56	29.41	30.07	30.07	17,500
Mar 08, 2024	30.31	31.00	28.95	29.50	29.50	19,000
Mar 07, 2024	32.43	33.50	30.09	30.44	30.44	44,600
Mar 06, 2024	32.53	32.98	32.23	32.65	32.65	10,100
Mar 05, 2024	32.90	33.20	32.24	32.50	32.50	6,800
Mar 04, 2024	32.78	33.24	32.72	32.72	32.72	10,300
Mar 01, 2024	33.00	33.19	32.80	32.88	32.88	9,100
Mar 01, 2024	0.218 Dividend
Feb 29, 2024	32.83	33.72	32.54	33.23	33.01	10,900
Feb 28, 2024	33.01	33.76	32.50	32.50	32.29	13,100
Feb 27, 2024	33.25	33.25	32.83	33.10	32.88	12,000
Feb 26, 2024	33.43	33.78	33.10	33.16	32.94	9,100
Feb 23, 2024	33.85	33.90	33.43	33.43	33.21	10,700
Feb 22, 2024	34.04	34.18	33.51	33.65	33.43	11,300
Feb 21, 2024	33.50	34.55	33.50	34.26	34.04	11,000
Feb 20, 2024	34.60	34.60	33.86	33.87	33.65	12,100
Feb 16, 2024	35.29	35.49	34.86	35.09	34.86	8,800
Feb 15, 2024	35.28	35.49	34.75	35.30	35.07	13,800
Feb 14, 2024	35.24	35.73	35.04	35.73	35.50	10,300
Feb 13, 2024	36.40	36.44	35.10	35.14	34.91	13,300
Feb 12, 2024	35.99	36.95	35.99	36.54	36.30	12,400
Feb 09, 2024	35.80	36.44	35.72	36.13	35.89	7,100
Feb 08, 2024	36.70	36.70	35.95	36.24	36.00	7,100
Feb 07, 2024	36.31	36.87	35.56	36.65	36.41	16,200
Feb 06, 2024	36.64	36.89	36.03	36.44	36.20	9,400
Feb 05, 2024	36.00	36.90	35.10	36.60	36.36	12,100
Feb 02, 2024	36.05	36.69	36.05	36.18	35.94	7,700
Feb 01, 2024	36.25	36.65	36.17	36.41	36.17	11,200
Jan 31, 2024	36.42	36.74	36.28	36.28	36.04	7,100
Jan 30, 2024	37.00	37.45	36.42	36.65	36.41	5,700
Jan 29, 2024	36.02	36.97	36.02	36.97	36.73	4,900
Jan 26, 2024	36.07	36.50	36.07	36.50	36.26	8,300
Jan 25, 2024	36.72	37.02	36.01	36.55	36.31	22,900
Jan 24, 2024	36.80	37.30	36.47	36.71	36.47	13,200
Jan 23, 2024	37.05	37.70	36.51	36.57	36.33	30,700
Jan 22, 2024	36.83	37.10	36.40	36.84	36.60	10,900
Jan 19, 2024	37.09	37.09	36.26	36.69	36.45	14,000
Jan 18, 2024	36.16	37.47	36.16	36.77	36.53	8,300
Jan 17, 2024	36.59	37.46	35.91	36.16	35.92	8,200
Jan 16, 2024	36.48	37.41	36.48	37.01	36.77	8,800
Jan 12, 2024	35.96	37.35	35.96	37.01	36.77	11,300
Jan 11, 2024	34.70	35.80	34.70	35.11	34.88	23,700
Jan 10, 2024	35.54	35.70	34.80	35.48	35.25	10,800
Jan 09, 2024	36.10	36.79	35.60	35.86	35.62	21,100
Jan 08, 2024	36.56	37.05	35.50	36.18	35.94	15,100
Jan 05, 2024	36.19	37.24	36.19	37.11	36.87	33,100
Jan 04, 2024	36.88	37.50	36.32	36.48	36.24	11,600
Jan 03, 2024	36.65	37.37	36.56	36.56	36.32	10,800
Jan 02, 2024	37.01	37.01	36.32	36.67	36.43	23,200
Dec 29, 2023	36.80	36.88	36.25	36.50	36.26	6,800
Dec 28, 2023	37.07	37.34	36.79	36.79	36.55	6,900
Dec 27, 2023	38.66	38.66	37.05	37.11	36.87	12,300
Dec 26, 2023	37.44	38.39	37.08	37.89	37.64	12,000
Dec 22, 2023	37.25	37.89	36.67	37.10	36.86	9,800
Dec 21, 2023	36.36	37.17	34.95	37.10	36.86	10,100
Dec 20, 2023	35.36	37.37	35.36	36.92	36.68	25,800
Dec 19, 2023	34.88	35.43	34.40	34.98	34.75	21,300
Dec 18, 2023	34.63	34.92	34.35	34.57	34.34	12,700
Dec 15, 2023	34.04	34.48	33.70	34.48	34.25	27,800
Dec 14, 2023	34.00	34.94	32.50	33.94	33.72	14,100
Dec 13, 2023	33.12	33.83	33.00	33.55	33.33	34,100
Dec 12, 2023	33.57	33.90	32.70	33.30	33.08	30,300
Dec 11, 2023	33.99	35.17	33.92	34.00	33.78	32,100
Dec 08, 2023	35.00	35.00	33.87	34.31	34.08	18,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7291+0.0010(+0.14%)

CRUDE OIL79.83+0.83(+1.05%)

Bitcoin CAD80,789.91+1,215.02(+1.53%)

NACCO Industries, Inc. (NC)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7291
+0.0010(+0.14%)

CRUDE OIL
79.83
+0.83(+1.05%)

Bitcoin CAD
80,789.91
+1,215.02(+1.53%)