Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-07-19 | 4,764.00 | 4,854.21 | 4,751.00 | 4,788.01 | 4,788.01 | 22,589 |
| 2021-07-16 | 4,849.16 | 4,915.27 | 4,799.59 | 4,800.00 | 4,800.00 | 15,325 |
| 2021-07-15 | 4,836.86 | 4,858.85 | 4,737.23 | 4,824.31 | 4,824.31 | 20,429 |
| 2021-07-14 | 4,836.00 | 4,920.34 | 4,813.16 | 4,862.35 | 4,862.35 | 16,479 |
| 2021-07-13 | 4,933.46 | 4,945.66 | 4,800.17 | 4,820.29 | 4,820.29 | 25,111 |
| 2021-07-12 | 5,012.00 | 5,047.48 | 4,941.20 | 4,961.67 | 4,961.67 | 25,344 |
| 2021-07-09 | 5,114.00 | 5,161.78 | 5,050.00 | 5,060.84 | 5,060.84 | 15,944 |
| 2021-07-08 | 5,129.00 | 5,140.53 | 5,039.33 | 5,053.02 | 5,053.02 | 16,728 |
| 2021-07-07 | 5,179.73 | 5,263.16 | 5,138.79 | 5,202.21 | 5,202.21 | 16,670 |
| 2021-07-06 | 5,109.00 | 5,197.19 | 5,016.28 | 5,185.87 | 5,185.87 | 23,954 |
| 2021-07-02 | 5,123.00 | 5,123.00 | 5,075.96 | 5,114.38 | 5,114.38 | 12,603 |
| 2021-07-01 | 4,962.31 | 5,123.00 | 4,956.99 | 5,111.89 | 5,111.89 | 20,759 |
| 2021-06-30 | 4,945.20 | 5,000.00 | 4,932.40 | 4,973.30 | 4,973.30 | 26,665 |
| 2021-06-29 | 4,909.90 | 4,982.81 | 4,890.12 | 4,964.41 | 4,964.41 | 25,552 |
| 2021-06-28 | 4,846.88 | 4,911.30 | 4,805.70 | 4,884.42 | 4,884.42 | 28,120 |
| 2021-06-25 | 4,816.76 | 4,899.00 | 4,807.35 | 4,844.50 | 4,844.50 | 66,135 |
| 2021-06-24 | 4,783.35 | 4,825.76 | 4,728.00 | 4,818.45 | 4,818.45 | 21,001 |
| 2021-06-23 | 4,805.00 | 4,816.15 | 4,712.00 | 4,783.29 | 4,783.29 | 19,893 |
| 2021-06-22 | 4,830.00 | 4,847.04 | 4,800.00 | 4,821.27 | 4,821.27 | 17,672 |
| 2021-06-21 | 4,780.62 | 4,826.97 | 4,737.92 | 4,817.69 | 4,817.69 | 18,837 |
| 2021-06-18 | 4,676.18 | 4,799.38 | 4,670.29 | 4,785.14 | 4,785.14 | 40,146 |
| 2021-06-17 | 4,650.00 | 4,749.40 | 4,631.50 | 4,697.55 | 4,697.55 | 27,452 |
| 2021-06-16 | 4,718.92 | 4,729.52 | 4,645.00 | 4,656.08 | 4,656.08 | 20,554 |
| 2021-06-15 | 4,674.35 | 4,744.00 | 4,653.03 | 4,711.48 | 4,711.48 | 23,599 |
| 2021-06-14 | 4,654.00 | 4,703.34 | 4,621.34 | 4,671.74 | 4,671.74 | 29,367 |
| 2021-06-11 | 4,625.00 | 4,699.68 | 4,625.00 | 4,669.79 | 4,669.79 | 21,721 |
| 2021-06-10 | 4,787.80 | 4,787.80 | 4,596.97 | 4,602.94 | 4,602.94 | 40,887 |
| 2021-06-09 | 4,851.80 | 4,851.80 | 4,770.00 | 4,792.95 | 4,792.95 | 16,183 |
| 2021-06-08 | 4,818.45 | 4,864.20 | 4,777.78 | 4,838.13 | 4,838.13 | 14,440 |
| 2021-06-07 | 4,824.45 | 4,824.45 | 4,760.91 | 4,808.51 | 4,808.51 | 13,711 |
| 2021-06-04 | 4,785.00 | 4,827.43 | 4,702.00 | 4,810.00 | 4,810.00 | 13,418 |
| 2021-06-03 | 4,755.61 | 4,793.99 | 4,696.12 | 4,747.07 | 4,747.07 | 16,556 |
| 2021-06-02 | 4,841.00 | 4,841.00 | 4,785.90 | 4,795.49 | 4,795.49 | 13,793 |
| 2021-06-01 | 4,925.33 | 4,925.33 | 4,817.88 | 4,841.02 | 4,841.02 | 11,693 |
| 2021-05-28 | 4,858.95 | 4,918.14 | 4,826.65 | 4,887.23 | 4,887.23 | 13,231 |
| 2021-05-27 | 4,859.04 | 4,908.86 | 4,813.93 | 4,861.29 | 4,861.29 | 23,995 |
| 2021-05-26 | 4,845.00 | 4,900.00 | 4,809.13 | 4,847.26 | 4,847.26 | 17,975 |
| 2021-05-25 | 4,697.57 | 4,852.89 | 4,660.01 | 4,836.36 | 4,836.36 | 33,361 |
| 2021-05-24 | 4,691.86 | 4,695.00 | 4,627.01 | 4,652.72 | 4,652.72 | 15,561 |
| 2021-05-21 | 4,721.07 | 4,772.84 | 4,640.91 | 4,655.22 | 4,655.22 | 19,430 |
| 2021-05-20 | 4,742.37 | 4,770.00 | 4,686.71 | 4,722.70 | 4,722.70 | 13,285 |
| 2021-05-19 | 4,622.00 | 4,723.35 | 4,565.81 | 4,705.67 | 4,705.67 | 25,408 |
| 2021-05-18 | 4,872.05 | 4,883.20 | 4,717.81 | 4,726.01 | 4,726.01 | 17,754 |
| 2021-05-17 | 4,947.10 | 4,969.00 | 4,840.99 | 4,871.49 | 4,871.49 | 16,480 |
| 2021-05-14 | 4,937.84 | 4,988.55 | 4,920.00 | 4,949.71 | 4,949.71 | 16,199 |
| 2021-05-13 | 4,810.00 | 4,955.50 | 4,799.90 | 4,925.73 | 4,925.73 | 20,277 |
| 2021-05-12 | 4,950.01 | 4,954.98 | 4,749.34 | 4,749.37 | 4,749.37 | 21,670 |
| 2021-05-11 | 5,187.83 | 5,198.84 | 4,970.01 | 4,988.03 | 4,988.03 | 21,077 |
| 2021-05-10 | 5,209.55 | 5,308.48 | 5,150.00 | 5,215.81 | 5,215.81 | 15,314 |
| 2021-05-07 | 5,109.32 | 5,234.27 | 5,109.32 | 5,211.38 | 5,211.38 | 17,688 |
| 2021-05-06 | 5,149.68 | 5,151.35 | 5,075.51 | 5,134.44 | 5,134.44 | 13,349 |
| 2021-05-05 | 5,125.00 | 5,155.99 | 5,075.01 | 5,142.42 | 5,142.42 | 13,375 |
| 2021-05-04 | 5,127.57 | 5,173.76 | 5,055.00 | 5,104.95 | 5,104.95 | 15,674 |
| 2021-05-03 | 5,076.11 | 5,144.00 | 5,015.36 | 5,124.07 | 5,124.07 | 12,559 |
| 2021-04-30 | 4,990.01 | 5,047.97 | 4,942.00 | 5,018.10 | 5,018.10 | 14,406 |
| 2021-04-29 | 5,020.00 | 5,107.10 | 5,000.31 | 5,023.91 | 5,023.91 | 15,016 |
| 2021-04-28 | 4,978.81 | 5,019.80 | 4,951.15 | 5,005.63 | 5,005.63 | 20,574 |
| 2021-04-27 | 4,938.50 | 5,023.00 | 4,863.40 | 4,978.81 | 4,978.81 | 27,582 |
| 2021-04-26 | 4,859.34 | 4,938.96 | 4,825.34 | 4,929.53 | 4,929.53 | 19,045 |
| 2021-04-23 | 4,830.00 | 4,916.81 | 4,760.27 | 4,862.59 | 4,862.59 | 16,893 |
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.