Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-04-22 | 4,787.00 | 4,836.21 | 4,757.50 | 4,826.37 | 4,826.37 | 23,442 |
| 2021-04-21 | 4,880.00 | 4,895.00 | 4,700.00 | 4,800.00 | 4,800.00 | 40,177 |
| 2021-04-20 | 4,994.00 | 5,028.86 | 4,836.38 | 4,906.22 | 4,906.22 | 17,560 |
| 2021-04-19 | 4,979.51 | 4,994.13 | 4,936.23 | 4,984.42 | 4,984.42 | 20,983 |
| 2021-04-16 | 4,880.00 | 5,008.36 | 4,880.00 | 4,984.85 | 4,984.85 | 26,555 |
| 2021-04-15 | 4,850.00 | 4,891.72 | 4,800.00 | 4,844.22 | 4,844.22 | 11,752 |
| 2021-04-14 | 4,784.00 | 4,859.72 | 4,784.00 | 4,821.44 | 4,821.44 | 13,198 |
| 2021-04-13 | 4,844.22 | 4,888.00 | 4,762.50 | 4,821.02 | 4,821.02 | 21,569 |
| 2021-04-12 | 4,900.30 | 4,944.98 | 4,838.32 | 4,873.73 | 4,873.73 | 20,626 |
| 2021-04-09 | 4,776.69 | 4,922.69 | 4,724.70 | 4,902.13 | 4,902.13 | 21,097 |
| 2021-04-08 | 4,768.85 | 4,799.99 | 4,748.32 | 4,748.49 | 4,748.49 | 11,883 |
| 2021-04-07 | 4,840.99 | 4,874.64 | 4,758.91 | 4,776.41 | 4,776.41 | 19,451 |
| 2021-04-06 | 4,815.20 | 4,849.49 | 4,720.02 | 4,837.78 | 4,837.78 | 14,037 |
| 2021-04-05 | 4,810.63 | 4,844.86 | 4,790.11 | 4,827.44 | 4,827.44 | 14,755 |
| 2021-04-01 | 4,740.01 | 4,810.22 | 4,705.01 | 4,785.18 | 4,785.18 | 15,334 |
| 2021-03-31 | 4,670.28 | 4,775.00 | 4,670.28 | 4,710.93 | 4,710.93 | 24,251 |
| 2021-03-30 | 4,655.68 | 4,740.83 | 4,628.70 | 4,706.11 | 4,706.11 | 16,932 |
| 2021-03-29 | 4,730.00 | 4,753.32 | 4,666.70 | 4,668.26 | 4,668.26 | 18,505 |
| 2021-03-26 | 4,569.04 | 4,749.99 | 4,561.52 | 4,722.74 | 4,722.74 | 23,087 |
| 2021-03-25 | 4,495.20 | 4,600.00 | 4,442.56 | 4,567.86 | 4,567.86 | 19,438 |
| 2021-03-24 | 4,473.23 | 4,604.98 | 4,465.00 | 4,539.65 | 4,539.65 | 24,564 |
| 2021-03-23 | 4,480.81 | 4,565.00 | 4,438.87 | 4,463.10 | 4,463.10 | 15,956 |
| 2021-03-22 | 4,430.01 | 4,515.00 | 4,397.62 | 4,503.64 | 4,503.64 | 32,503 |
| 2021-03-19 | 4,402.10 | 4,570.00 | 4,363.32 | 4,434.99 | 4,434.99 | 73,349 |
| 2021-03-18 | 4,635.73 | 4,645.44 | 4,380.02 | 4,421.85 | 4,421.85 | 37,848 |
| 2021-03-17 | 4,600.00 | 4,701.65 | 4,529.00 | 4,662.33 | 4,662.33 | 32,459 |
| 2021-03-16 | 4,645.74 | 4,740.00 | 4,629.04 | 4,629.04 | 4,629.04 | 20,723 |
| 2021-03-15 | 4,540.08 | 4,674.99 | 4,497.56 | 4,670.25 | 4,670.25 | 18,762 |
| 2021-03-12 | 4,564.44 | 4,564.44 | 4,450.01 | 4,538.83 | 4,538.83 | 27,565 |
| 2021-03-11 | 4,733.50 | 4,832.80 | 4,571.05 | 4,584.74 | 4,584.74 | 29,462 |
| 2021-03-10 | 4,731.41 | 4,823.00 | 4,688.75 | 4,776.41 | 4,776.41 | 21,270 |
| 2021-03-09 | 4,742.61 | 4,784.77 | 4,683.88 | 4,702.09 | 4,702.09 | 16,924 |
| 2021-03-08 | 4,638.47 | 4,771.99 | 4,622.47 | 4,699.76 | 4,699.76 | 18,704 |
| 2021-03-05 | 4,466.65 | 4,644.00 | 4,378.49 | 4,624.62 | 4,624.62 | 18,659 |
| 2021-03-04 | 4,460.96 | 4,580.41 | 4,330.00 | 4,441.30 | 4,441.30 | 24,375 |
| 2021-03-03 | 4,630.54 | 4,647.92 | 4,474.91 | 4,483.85 | 4,483.85 | 24,743 |
| 2021-03-02 | 4,583.00 | 4,687.55 | 4,538.85 | 4,657.96 | 4,657.96 | 22,202 |
| 2021-03-01 | 4,528.00 | 4,650.00 | 4,503.12 | 4,572.96 | 4,572.96 | 18,575 |
| 2021-02-26 | 4,508.53 | 4,562.85 | 4,462.95 | 4,500.84 | 4,500.84 | 26,122 |
| 2021-02-25 | 4,682.08 | 4,682.08 | 4,469.99 | 4,491.42 | 4,491.42 | 21,328 |
| 2021-02-24 | 4,668.00 | 4,714.00 | 4,525.01 | 4,699.97 | 4,699.97 | 19,737 |
| 2021-02-23 | 4,645.55 | 4,728.60 | 4,586.30 | 4,699.58 | 4,699.58 | 18,516 |
| 2021-02-22 | 4,680.00 | 4,724.20 | 4,652.17 | 4,656.03 | 4,656.03 | 17,778 |
| 2021-02-19 | 4,718.00 | 4,782.99 | 4,690.75 | 4,705.45 | 4,705.45 | 18,648 |
| 2021-02-18 | 4,662.19 | 4,733.21 | 4,651.00 | 4,705.98 | 4,705.98 | 19,012 |
| 2021-02-17 | 4,626.14 | 4,727.58 | 4,600.00 | 4,704.40 | 4,704.40 | 22,175 |
| 2021-02-16 | 4,675.00 | 4,694.26 | 4,600.00 | 4,650.00 | 4,650.00 | 27,505 |
| 2021-02-12 | 4,700.00 | 4,725.90 | 4,671.50 | 4,700.02 | 4,700.02 | 19,792 |
| 2021-02-11 | 4,723.80 | 4,790.00 | 4,700.00 | 4,708.33 | 4,708.33 | 18,663 |
| 2021-02-10 | 4,699.00 | 4,769.18 | 4,661.24 | 4,701.83 | 4,701.83 | 19,894 |
| 2021-02-09 | 4,724.00 | 4,740.00 | 4,655.34 | 4,699.74 | 4,699.74 | 15,776 |
| 2021-02-08 | 4,695.47 | 4,806.54 | 4,675.00 | 4,740.93 | 4,740.93 | 22,256 |
| 2021-02-05 | 4,573.39 | 4,693.59 | 4,573.39 | 4,668.41 | 4,668.41 | 19,167 |
| 2021-02-04 | 4,492.00 | 4,585.64 | 4,438.13 | 4,552.11 | 4,552.11 | 17,317 |
| 2021-02-03 | 4,491.96 | 4,523.20 | 4,448.00 | 4,499.57 | 4,499.57 | 35,964 |
| 2021-02-02 | 4,511.73 | 4,556.11 | 4,470.55 | 4,509.98 | 4,509.98 | 42,238 |
| 2021-02-01 | 4,489.96 | 4,549.98 | 4,437.26 | 4,530.00 | 4,530.00 | 39,525 |
| 2021-01-29 | 4,495.00 | 4,516.60 | 4,404.55 | 4,446.48 | 4,446.48 | 37,746 |
| 2021-01-28 | 4,562.66 | 4,562.66 | 4,361.69 | 4,518.21 | 4,518.21 | 43,176 |
| 2021-01-27 | 4,496.11 | 4,570.42 | 4,455.00 | 4,535.00 | 4,535.00 | 40,997 |
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.