Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 3,909.00 | 4,046.34 | 3,909.00 | 4,004.14 | 4,004.14 | 21,656 |
| 2022-06-29 | 3,945.03 | 3,998.71 | 3,904.84 | 3,965.98 | 3,965.98 | 9,589 |
| 2022-06-28 | 4,062.50 | 4,070.46 | 3,948.80 | 3,951.32 | 3,951.32 | 15,735 |
| 2022-06-27 | 4,029.00 | 4,082.43 | 3,982.03 | 4,046.53 | 4,046.53 | 12,149 |
| 2022-06-24 | 3,979.37 | 4,080.74 | 3,926.02 | 4,049.72 | 4,049.72 | 27,339 |
| 2022-06-23 | 3,864.00 | 3,978.00 | 3,864.00 | 3,941.82 | 3,941.82 | 20,304 |
| 2022-06-22 | 3,737.31 | 3,884.46 | 3,737.31 | 3,827.85 | 3,827.85 | 19,548 |
| 2022-06-21 | 3,764.63 | 3,900.11 | 3,664.54 | 3,803.50 | 3,803.50 | 26,241 |
| 2022-06-17 | 3,749.03 | 3,749.03 | 3,576.01 | 3,699.92 | 3,699.92 | 81,339 |
| 2022-06-16 | 3,806.80 | 3,820.01 | 3,609.16 | 3,670.00 | 3,670.00 | 34,425 |
| 2022-06-15 | 3,964.53 | 3,994.50 | 3,829.99 | 3,909.85 | 3,909.85 | 15,413 |
| 2022-06-14 | 3,943.99 | 3,964.98 | 3,875.00 | 3,905.08 | 3,905.08 | 19,573 |
| 2022-06-13 | 4,073.20 | 4,111.99 | 3,901.95 | 3,943.96 | 3,943.96 | 24,416 |
| 2022-06-10 | 4,310.39 | 4,310.39 | 4,163.03 | 4,173.59 | 4,173.59 | 15,382 |
| 2022-06-09 | 4,356.50 | 4,395.95 | 4,335.82 | 4,338.02 | 4,338.02 | 19,253 |
| 2022-06-08 | 4,404.55 | 4,404.55 | 4,310.73 | 4,351.72 | 4,351.72 | 24,997 |
| 2022-06-07 | 4,358.52 | 4,417.10 | 4,301.90 | 4,412.89 | 4,412.89 | 23,536 |
| 2022-06-06 | 4,440.00 | 4,447.89 | 4,382.64 | 4,418.51 | 4,418.51 | 13,774 |
| 2022-06-03 | 4,424.35 | 4,475.95 | 4,400.00 | 4,428.00 | 4,428.00 | 14,119 |
| 2022-06-02 | 4,389.19 | 4,469.17 | 4,366.57 | 4,462.76 | 4,462.76 | 15,429 |
| 2022-06-01 | 4,450.62 | 4,463.61 | 4,367.31 | 4,387.68 | 4,387.68 | 18,995 |
| 2022-05-31 | 4,416.02 | 4,484.55 | 4,354.73 | 4,450.62 | 4,450.62 | 37,354 |
| 2022-05-27 | 4,390.35 | 4,477.48 | 4,352.67 | 4,467.76 | 4,467.76 | 15,550 |
| 2022-05-26 | 4,264.82 | 4,379.63 | 4,212.00 | 4,350.02 | 4,350.02 | 15,187 |
| 2022-05-25 | 4,100.89 | 4,208.50 | 4,089.82 | 4,189.78 | 4,189.78 | 15,270 |
| 2022-05-24 | 4,172.91 | 4,177.92 | 3,998.00 | 4,061.00 | 4,061.00 | 20,559 |
| 2022-05-23 | 4,288.75 | 4,334.07 | 4,166.15 | 4,211.33 | 4,211.33 | 18,643 |
| 2022-05-20 | 4,207.74 | 4,267.29 | 4,122.48 | 4,262.41 | 4,262.41 | 17,659 |
| 2022-05-19 | 4,110.00 | 4,227.02 | 4,100.01 | 4,155.68 | 4,155.68 | 23,227 |
| 2022-05-18 | 4,306.11 | 4,306.11 | 4,122.01 | 4,136.52 | 4,136.52 | 15,052 |
| 2022-05-17 | 4,306.85 | 4,380.56 | 4,241.00 | 4,368.39 | 4,368.39 | 16,790 |
| 2022-05-16 | 4,262.32 | 4,290.00 | 4,160.00 | 4,231.79 | 4,231.79 | 17,550 |
| 2022-05-13 | 4,285.20 | 4,329.13 | 4,213.87 | 4,293.57 | 4,293.57 | 21,145 |
| 2022-05-12 | 4,100.00 | 4,295.05 | 4,087.17 | 4,247.75 | 4,247.75 | 23,100 |
| 2022-05-11 | 4,249.95 | 4,298.43 | 4,100.72 | 4,110.99 | 4,110.99 | 22,056 |
| 2022-05-10 | 4,450.63 | 4,450.63 | 4,259.08 | 4,274.21 | 4,274.21 | 20,979 |
| 2022-05-09 | 4,344.00 | 4,467.96 | 4,325.01 | 4,370.16 | 4,370.16 | 20,350 |
| 2022-05-06 | 4,403.80 | 4,450.90 | 4,310.64 | 4,415.62 | 4,415.62 | 21,261 |
| 2022-05-05 | 4,595.68 | 4,629.00 | 4,402.04 | 4,446.00 | 4,446.00 | 32,513 |
| 2022-05-04 | 4,442.62 | 4,692.60 | 4,360.35 | 4,685.09 | 4,685.09 | 31,138 |
| 2022-05-03 | 4,400.20 | 4,514.85 | 4,369.02 | 4,475.53 | 4,475.53 | 22,979 |
| 2022-05-02 | 4,397.43 | 4,469.37 | 4,318.49 | 4,432.65 | 4,432.65 | 27,824 |
| 2022-04-29 | 4,496.60 | 4,526.53 | 4,355.35 | 4,376.21 | 4,376.21 | 15,503 |
| 2022-04-28 | 4,409.68 | 4,529.80 | 4,345.00 | 4,492.81 | 4,492.81 | 20,252 |
| 2022-04-27 | 4,437.40 | 4,494.53 | 4,326.99 | 4,360.37 | 4,360.37 | 19,024 |
| 2022-04-26 | 4,427.00 | 4,562.94 | 4,368.04 | 4,415.18 | 4,415.18 | 36,094 |
| 2022-04-25 | 4,271.39 | 4,356.76 | 4,224.65 | 4,353.28 | 4,353.28 | 27,452 |
| 2022-04-22 | 4,395.94 | 4,395.94 | 4,269.64 | 4,282.88 | 4,282.88 | 20,601 |
| 2022-04-21 | 4,493.63 | 4,525.74 | 4,394.10 | 4,411.74 | 4,411.74 | 21,257 |
| 2022-04-20 | 4,488.00 | 4,570.00 | 4,461.00 | 4,468.00 | 4,468.00 | 21,202 |
| 2022-04-19 | 4,356.98 | 4,461.44 | 4,356.98 | 4,444.64 | 4,444.64 | 17,476 |
| 2022-04-18 | 4,308.98 | 4,374.96 | 4,293.58 | 4,320.62 | 4,320.62 | 13,785 |
| 2022-04-14 | 4,453.16 | 4,480.00 | 4,312.01 | 4,335.45 | 4,335.45 | 18,771 |
| 2022-04-13 | 4,354.03 | 4,449.97 | 4,311.00 | 4,419.99 | 4,419.99 | 20,773 |
| 2022-04-12 | 4,400.00 | 4,499.94 | 4,332.85 | 4,352.02 | 4,352.02 | 29,126 |
| 2022-04-11 | 4,268.52 | 4,375.00 | 4,255.96 | 4,324.68 | 4,324.68 | 20,428 |
| 2022-04-08 | 4,349.97 | 4,426.87 | 4,284.20 | 4,293.89 | 4,293.89 | 18,405 |
| 2022-04-07 | 4,340.00 | 4,361.14 | 4,250.01 | 4,324.30 | 4,324.30 | 35,852 |
| 2022-04-06 | 4,326.00 | 4,401.87 | 4,310.45 | 4,358.64 | 4,358.64 | 26,210 |
| 2022-04-05 | 4,469.77 | 4,530.00 | 4,378.28 | 4,390.86 | 4,390.86 | 38,017 |
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.