Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-12 | 4,852.61 | 4,877.00 | 4,812.76 | 4,856.25 | 4,856.25 | 9,519 |
| 2021-10-11 | 4,806.07 | 4,875.95 | 4,806.07 | 4,840.86 | 4,840.86 | 10,653 |
| 2021-10-08 | 4,864.90 | 4,887.70 | 4,822.34 | 4,838.24 | 4,838.24 | 11,945 |
| 2021-10-07 | 4,826.23 | 4,895.08 | 4,805.38 | 4,869.78 | 4,869.78 | 16,485 |
| 2021-10-06 | 4,750.01 | 4,841.92 | 4,750.01 | 4,803.50 | 4,803.50 | 18,873 |
| 2021-10-05 | 4,800.00 | 4,824.83 | 4,778.14 | 4,781.82 | 4,781.82 | 19,401 |
| 2021-10-04 | 4,788.41 | 4,834.79 | 4,774.96 | 4,781.86 | 4,781.86 | 15,092 |
| 2021-10-01 | 4,810.00 | 4,854.99 | 4,765.99 | 4,785.33 | 4,785.33 | 21,872 |
| 2021-09-30 | 4,942.32 | 4,985.68 | 4,787.53 | 4,794.08 | 4,794.08 | 21,776 |
| 2021-09-29 | 4,895.85 | 5,013.76 | 4,895.85 | 4,942.25 | 4,942.25 | 12,998 |
| 2021-09-28 | 4,989.99 | 4,993.25 | 4,851.83 | 4,885.96 | 4,885.96 | 17,414 |
| 2021-09-27 | 4,918.92 | 5,014.91 | 4,918.92 | 4,987.31 | 4,987.31 | 12,276 |
| 2021-09-24 | 4,989.78 | 4,995.31 | 4,925.40 | 4,952.96 | 4,952.96 | 18,523 |
| 2021-09-23 | 5,027.45 | 5,055.70 | 4,966.72 | 4,977.34 | 4,977.34 | 17,892 |
| 2021-09-22 | 4,972.20 | 5,068.39 | 4,971.00 | 5,017.45 | 5,017.45 | 15,097 |
| 2021-09-21 | 4,968.78 | 5,008.95 | 4,922.04 | 4,966.72 | 4,966.72 | 19,006 |
| 2021-09-20 | 4,998.00 | 5,035.00 | 4,921.15 | 4,968.15 | 4,968.15 | 25,695 |
| 2021-09-17 | 5,060.98 | 5,094.96 | 5,042.00 | 5,070.74 | 5,070.74 | 42,691 |
| 2021-09-16 | 4,936.03 | 5,054.98 | 4,936.03 | 5,024.00 | 5,024.00 | 11,825 |
| 2021-09-15 | 4,961.00 | 4,987.13 | 4,924.00 | 4,935.38 | 4,935.38 | 22,388 |
| 2021-09-14 | 5,033.40 | 5,062.40 | 4,950.53 | 4,958.59 | 4,958.59 | 17,814 |
| 2021-09-13 | 5,165.00 | 5,165.00 | 4,983.31 | 5,033.38 | 5,033.38 | 29,487 |
| 2021-09-10 | 5,148.33 | 5,174.99 | 5,092.00 | 5,132.13 | 5,132.13 | 15,808 |
| 2021-09-09 | 5,073.42 | 5,124.99 | 5,037.67 | 5,098.43 | 5,098.43 | 23,161 |
| 2021-09-08 | 5,048.55 | 5,110.00 | 5,040.00 | 5,052.47 | 5,052.47 | 20,983 |
| 2021-09-07 | 5,097.15 | 5,167.58 | 5,091.57 | 5,102.22 | 5,102.22 | 17,670 |
| 2021-09-03 | 5,116.90 | 5,157.04 | 5,062.67 | 5,100.64 | 5,100.64 | 15,085 |
| 2021-09-02 | 5,175.91 | 5,186.56 | 5,136.25 | 5,139.18 | 5,139.18 | 11,860 |
| 2021-09-01 | 5,186.61 | 5,197.04 | 5,140.00 | 5,177.38 | 5,177.38 | 11,488 |
| 2021-08-31 | 5,133.01 | 5,213.67 | 5,110.00 | 5,179.94 | 5,179.94 | 26,142 |
| 2021-08-30 | 5,152.14 | 5,174.40 | 5,121.37 | 5,125.02 | 5,125.02 | 8,126 |
| 2021-08-27 | 5,123.65 | 5,170.03 | 5,123.65 | 5,139.27 | 5,139.27 | 10,346 |
| 2021-08-26 | 5,187.99 | 5,187.99 | 5,077.98 | 5,103.03 | 5,103.03 | 10,474 |
| 2021-08-25 | 5,170.00 | 5,224.75 | 5,170.00 | 5,185.64 | 5,185.64 | 8,475 |
| 2021-08-24 | 5,158.00 | 5,237.30 | 5,115.92 | 5,175.00 | 5,175.00 | 11,451 |
| 2021-08-23 | 5,174.45 | 5,189.55 | 5,043.57 | 5,130.27 | 5,130.27 | 13,440 |
| 2021-08-20 | 5,094.91 | 5,174.75 | 5,078.01 | 5,160.73 | 5,160.73 | 11,212 |
| 2021-08-19 | 5,070.00 | 5,117.05 | 5,047.87 | 5,072.27 | 5,072.27 | 11,735 |
| 2021-08-18 | 5,093.00 | 5,175.00 | 5,091.24 | 5,101.37 | 5,101.37 | 14,500 |
| 2021-08-17 | 5,209.92 | 5,211.52 | 5,079.62 | 5,114.17 | 5,114.17 | 15,476 |
| 2021-08-16 | 5,249.99 | 5,283.60 | 5,204.01 | 5,252.10 | 5,252.10 | 9,770 |
| 2021-08-13 | 5,250.00 | 5,285.19 | 5,196.15 | 5,252.49 | 5,252.49 | 8,162 |
| 2021-08-12 | 5,320.00 | 5,324.99 | 5,213.00 | 5,265.02 | 5,265.02 | 10,519 |
| 2021-08-11 | 5,193.42 | 5,323.78 | 5,170.00 | 5,305.75 | 5,305.75 | 17,256 |
| 2021-08-10 | 5,150.00 | 5,249.96 | 5,140.00 | 5,195.01 | 5,195.01 | 10,177 |
| 2021-08-09 | 5,204.60 | 5,232.41 | 5,139.63 | 5,154.97 | 5,154.97 | 17,574 |
| 2021-08-06 | 5,320.00 | 5,332.08 | 5,201.91 | 5,212.95 | 5,212.95 | 13,948 |
| 2021-08-05 | 5,280.00 | 5,329.99 | 5,242.09 | 5,313.57 | 5,313.57 | 16,477 |
| 2021-08-04 | 5,253.21 | 5,299.99 | 5,213.02 | 5,243.56 | 5,243.56 | 15,599 |
| 2021-08-03 | 5,244.80 | 5,295.23 | 5,190.23 | 5,295.23 | 5,295.23 | 12,834 |
| 2021-08-02 | 5,267.59 | 5,270.01 | 5,210.01 | 5,227.42 | 5,227.42 | 9,082 |
| 2021-07-30 | 5,240.00 | 5,292.00 | 5,209.43 | 5,222.60 | 5,222.60 | 12,694 |
| 2021-07-29 | 5,100.00 | 5,255.83 | 5,100.00 | 5,244.89 | 5,244.89 | 16,144 |
| 2021-07-28 | 5,119.25 | 5,143.86 | 5,045.91 | 5,064.95 | 5,064.95 | 12,479 |
| 2021-07-27 | 5,013.22 | 5,114.17 | 4,988.62 | 5,106.14 | 5,106.14 | 12,445 |
| 2021-07-26 | 5,114.88 | 5,114.88 | 5,013.58 | 5,032.69 | 5,032.69 | 19,022 |
| 2021-07-23 | 5,015.69 | 5,130.03 | 4,998.60 | 5,130.03 | 5,130.03 | 10,847 |
| 2021-07-22 | 4,860.00 | 5,036.01 | 4,842.03 | 5,014.64 | 5,014.64 | 20,571 |
| 2021-07-21 | 4,901.49 | 5,049.99 | 4,800.00 | 4,893.76 | 4,893.76 | 23,283 |
| 2021-07-20 | 4,820.16 | 4,910.97 | 4,790.23 | 4,900.27 | 4,900.27 | 24,276 |
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.