Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 4,643.35 | 4,700.00 | 4,599.75 | 4,635.55 | 4,635.55 | 17,366 |
| 2022-12-19 | 4,791.89 | 4,850.00 | 4,663.36 | 4,685.20 | 4,685.20 | 17,783 |
| 2022-12-16 | 4,813.62 | 4,830.83 | 4,750.82 | 4,815.88 | 4,815.88 | 51,494 |
| 2022-12-15 | 4,665.31 | 4,882.68 | 4,650.10 | 4,842.32 | 4,842.32 | 28,452 |
| 2022-12-14 | 4,735.00 | 4,806.10 | 4,693.20 | 4,746.65 | 4,746.65 | 19,318 |
| 2022-12-13 | 4,941.10 | 4,973.00 | 4,696.80 | 4,729.98 | 4,729.98 | 29,965 |
| 2022-12-12 | 4,649.09 | 4,725.78 | 4,574.01 | 4,703.25 | 4,703.25 | 18,505 |
| 2022-12-09 | 4,661.66 | 4,700.00 | 4,640.00 | 4,648.53 | 4,648.53 | 12,047 |
| 2022-12-08 | 4,714.12 | 4,743.46 | 4,671.50 | 4,694.28 | 4,694.28 | 22,650 |
| 2022-12-07 | 4,617.21 | 4,726.00 | 4,597.69 | 4,725.00 | 4,725.00 | 21,458 |
| 2022-12-06 | 4,672.75 | 4,672.75 | 4,559.42 | 4,600.00 | 4,600.00 | 24,076 |
| 2022-12-05 | 4,614.91 | 4,659.16 | 4,515.20 | 4,649.98 | 4,649.98 | 20,601 |
| 2022-12-02 | 4,655.93 | 4,742.69 | 4,652.02 | 4,687.60 | 4,687.60 | 19,217 |
| 2022-12-01 | 4,714.15 | 4,782.88 | 4,612.03 | 4,739.86 | 4,739.86 | 27,215 |
| 2022-11-30 | 4,545.00 | 4,657.87 | 4,488.03 | 4,639.01 | 4,639.01 | 41,712 |
| 2022-11-29 | 4,434.41 | 4,570.89 | 4,420.02 | 4,557.92 | 4,557.92 | 21,909 |
| 2022-11-28 | 4,458.44 | 4,462.62 | 4,412.79 | 4,444.95 | 4,444.95 | 18,683 |
| 2022-11-25 | 4,500.00 | 4,546.00 | 4,472.46 | 4,498.76 | 4,498.76 | 16,150 |
| 2022-11-23 | 4,452.20 | 4,519.63 | 4,422.82 | 4,500.67 | 4,500.67 | 12,269 |
| 2022-11-22 | 4,392.64 | 4,464.07 | 4,361.87 | 4,454.67 | 4,454.67 | 14,979 |
| 2022-11-21 | 4,388.01 | 4,412.94 | 4,308.05 | 4,334.73 | 4,334.73 | 12,701 |
| 2022-11-18 | 4,408.68 | 4,432.99 | 4,320.30 | 4,392.59 | 4,392.59 | 10,561 |
| 2022-11-17 | 4,400.00 | 4,406.50 | 4,295.51 | 4,391.08 | 4,391.08 | 13,718 |
| 2022-11-16 | 4,502.36 | 4,504.94 | 4,446.00 | 4,470.97 | 4,470.97 | 16,254 |
| 2022-11-15 | 4,429.95 | 4,516.98 | 4,383.20 | 4,510.99 | 4,510.99 | 27,292 |
| 2022-11-14 | 4,491.44 | 4,491.44 | 4,349.43 | 4,354.74 | 4,354.74 | 19,083 |
| 2022-11-11 | 4,496.06 | 4,555.70 | 4,479.99 | 4,491.44 | 4,491.44 | 18,115 |
| 2022-11-10 | 4,250.00 | 4,547.43 | 4,250.00 | 4,529.73 | 4,529.73 | 34,633 |
| 2022-11-09 | 4,103.79 | 4,229.38 | 4,050.71 | 4,071.94 | 4,071.94 | 18,779 |
| 2022-11-08 | 4,142.02 | 4,204.19 | 4,082.21 | 4,129.80 | 4,129.80 | 16,742 |
| 2022-11-07 | 4,184.20 | 4,184.20 | 4,070.00 | 4,137.04 | 4,137.04 | 13,704 |
| 2022-11-04 | 4,130.45 | 4,221.68 | 4,065.95 | 4,161.90 | 4,161.90 | 14,217 |
| 2022-11-03 | 4,060.00 | 4,112.22 | 4,027.04 | 4,063.63 | 4,063.63 | 17,038 |
| 2022-11-02 | 4,255.76 | 4,295.21 | 4,100.07 | 4,129.72 | 4,129.72 | 17,146 |
| 2022-11-01 | 4,300.00 | 4,300.00 | 4,211.00 | 4,249.29 | 4,249.29 | 14,668 |
| 2022-10-31 | 4,232.44 | 4,273.01 | 4,174.00 | 4,237.75 | 4,237.75 | 16,104 |
| 2022-10-28 | 4,124.83 | 4,288.98 | 4,124.83 | 4,275.36 | 4,275.36 | 12,488 |
| 2022-10-27 | 4,215.20 | 4,260.27 | 4,138.10 | 4,159.52 | 4,159.52 | 21,716 |
| 2022-10-26 | 4,258.05 | 4,344.55 | 4,169.68 | 4,185.18 | 4,185.18 | 17,114 |
| 2022-10-25 | 4,050.03 | 4,319.00 | 4,050.03 | 4,278.07 | 4,278.07 | 20,473 |
| 2022-10-24 | 4,030.43 | 4,100.00 | 4,009.54 | 4,047.04 | 4,047.04 | 14,871 |
| 2022-10-21 | 4,018.00 | 4,089.51 | 3,965.00 | 4,046.65 | 4,046.65 | 18,953 |
| 2022-10-20 | 3,980.00 | 4,053.69 | 3,945.37 | 3,959.55 | 3,959.55 | 21,890 |
| 2022-10-19 | 4,097.72 | 4,097.72 | 3,935.00 | 3,977.85 | 3,977.85 | 20,002 |
| 2022-10-18 | 4,132.07 | 4,174.95 | 4,095.01 | 4,160.81 | 4,160.81 | 20,482 |
| 2022-10-17 | 4,004.43 | 4,075.00 | 4,000.54 | 4,034.74 | 4,034.74 | 16,978 |
| 2022-10-14 | 4,066.01 | 4,074.04 | 3,942.02 | 3,945.82 | 3,945.82 | 17,759 |
| 2022-10-13 | 3,910.00 | 4,109.30 | 3,816.56 | 4,037.08 | 4,037.08 | 20,155 |
| 2022-10-12 | 4,156.76 | 4,156.76 | 4,007.51 | 4,009.25 | 4,009.25 | 23,244 |
| 2022-10-11 | 4,156.81 | 4,260.63 | 4,123.00 | 4,167.68 | 4,167.68 | 23,931 |
| 2022-10-10 | 4,280.93 | 4,280.93 | 4,149.97 | 4,192.93 | 4,192.93 | 18,806 |
| 2022-10-07 | 4,249.70 | 4,289.00 | 4,172.08 | 4,255.08 | 4,255.08 | 17,816 |
| 2022-10-06 | 4,278.07 | 4,348.99 | 4,269.61 | 4,311.13 | 4,311.13 | 18,700 |
| 2022-10-05 | 4,252.00 | 4,329.05 | 4,215.31 | 4,292.96 | 4,292.96 | 19,400 |
| 2022-10-04 | 4,207.63 | 4,331.18 | 4,162.49 | 4,320.65 | 4,320.65 | 17,191 |
| 2022-10-03 | 4,074.23 | 4,176.42 | 4,040.00 | 4,133.14 | 4,133.14 | 21,387 |
| 2022-09-30 | 3,999.23 | 4,064.04 | 3,960.07 | 3,987.08 | 3,987.08 | 19,260 |
| 2022-09-29 | 4,046.54 | 4,060.75 | 3,980.02 | 3,987.16 | 3,987.16 | 13,961 |
| 2022-09-28 | 3,968.07 | 4,127.25 | 3,968.07 | 4,098.03 | 4,098.03 | 21,398 |
| 2022-09-27 | 3,990.20 | 4,015.75 | 3,864.34 | 3,917.75 | 3,917.75 | 20,244 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1993-10-01 | 1:30 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.