See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.00▲ 1.90%
← NVR stock page

Nvr Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2019-05-293,183.213,235.663,162.903,219.763,219.7624,367
2019-05-283,281.923,293.503,202.853,214.323,214.3243,742
2019-05-243,231.943,279.033,216.523,272.723,272.7234,852
2019-05-233,229.853,249.783,194.833,215.283,215.2829,522
2019-05-223,279.753,318.003,235.003,246.783,246.7822,895
2019-05-213,267.803,324.693,250.003,309.323,309.3226,271
2019-05-203,311.253,321.443,247.583,261.183,261.1825,002
2019-05-173,323.163,364.863,311.923,320.003,320.0018,184
2019-05-163,319.903,381.983,312.543,344.653,344.6520,767
2019-05-153,290.423,323.543,275.563,315.583,315.5826,309
2019-05-143,255.003,325.003,249.353,286.043,286.0423,544
2019-05-133,251.243,270.003,190.073,249.353,249.3529,201
2019-05-103,310.683,318.593,274.053,290.793,290.7919,908
2019-05-093,215.243,307.483,213.263,307.483,307.4822,054
2019-05-083,236.003,284.903,217.533,228.003,228.0020,656
2019-05-073,317.033,317.033,217.693,251.413,251.4123,006
2019-05-063,230.733,311.003,225.273,292.373,292.3723,813
2019-05-033,258.003,284.373,243.063,270.003,270.0021,702
2019-05-023,174.103,262.003,156.003,247.873,247.8721,421
2019-05-013,160.003,244.003,160.003,183.533,183.5359,220
2019-04-303,121.493,176.083,080.003,152.483,152.4820,853
2019-04-293,127.573,149.983,070.013,132.603,132.6026,327
2019-04-263,147.003,147.003,078.573,116.143,116.1428,316
2019-04-253,179.953,200.003,115.083,145.783,145.7828,816
2019-04-243,198.013,229.883,146.153,215.773,215.7734,108
2019-04-233,281.653,335.233,189.543,215.003,215.0042,381
2019-04-223,130.003,282.803,087.553,271.953,271.9548,335
2019-04-183,051.003,100.003,015.253,084.123,084.1223,895
2019-04-173,038.313,049.833,024.053,044.623,044.6215,742
2019-04-163,000.003,034.142,981.823,022.163,022.1619,891
2019-04-152,992.902,998.722,967.002,998.702,998.7019,674
2019-04-122,946.002,985.282,938.042,970.102,970.1018,572
2019-04-112,926.592,961.792,895.002,944.252,944.2519,266
2019-04-102,890.002,920.002,876.012,910.422,910.4211,455
2019-04-092,870.002,902.782,860.002,878.062,878.0622,278
2019-04-082,856.082,897.312,855.622,881.272,881.2716,247
2019-04-052,878.002,895.002,860.002,870.472,870.4711,797
2019-04-042,789.552,869.902,789.552,869.902,869.9012,557
2019-04-032,771.072,829.902,755.552,793.882,793.8815,393
2019-04-022,750.722,781.782,745.082,768.002,768.0013,790
2019-04-012,776.992,799.952,744.732,766.992,766.9922,951
2019-03-292,819.762,829.592,757.512,767.002,767.0021,465
2019-03-282,875.532,876.692,778.572,807.322,807.3221,249
2019-03-272,859.202,893.752,840.572,860.242,860.2438,318
2019-03-262,831.802,846.052,787.182,826.212,826.2121,598
2019-03-252,779.902,845.942,770.002,832.782,832.7814,115
2019-03-222,743.502,815.002,739.102,780.912,780.9119,119
2019-03-212,741.262,813.432,741.262,760.732,760.7320,328
2019-03-202,723.412,764.982,687.682,741.742,741.7425,987
2019-03-192,770.532,774.492,721.112,732.322,732.3225,773
2019-03-182,757.902,779.742,729.962,760.062,760.0614,479
2019-03-152,727.022,790.692,716.782,724.212,724.2128,103
2019-03-142,738.002,758.792,721.482,722.772,722.7720,003
2019-03-132,775.002,800.002,735.502,739.002,739.0018,408
2019-03-122,742.002,773.612,726.002,769.462,769.4618,039
2019-03-112,711.732,758.992,711.002,738.932,738.9319,774
2019-03-082,732.832,768.392,699.292,710.002,710.0015,368
2019-03-072,684.002,822.002,684.002,751.722,751.7241,295
2019-03-062,639.632,713.002,639.632,692.352,692.3527,080
2019-03-052,649.002,669.842,612.102,639.252,639.2522,597
← NewerPage 32 of 79 · 4,731 trading daysOlder →

Stock splits

DateSplit (new : old)
1993-10-011:30

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.