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%WTI99.40▲ 2.32%
← NVR stock page

Nvr Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2019-03-042,603.002,661.682,602.202,660.662,660.6627,119
2019-03-012,623.922,640.002,586.542,601.002,601.0025,783
2019-02-282,639.402,656.102,601.732,620.002,620.0026,058
2019-02-272,626.022,665.002,595.352,643.102,643.1023,639
2019-02-262,634.652,677.002,606.962,632.972,632.9739,424
2019-02-252,681.002,701.962,630.002,647.742,647.7415,493
2019-02-222,667.882,706.852,652.582,680.002,680.0018,410
2019-02-212,570.002,653.872,562.022,643.852,643.8523,598
2019-02-202,600.002,642.862,575.012,590.302,590.3036,904
2019-02-192,668.002,699.382,606.172,622.702,622.7043,192
2019-02-152,669.102,698.002,650.102,662.852,662.8518,339
2019-02-142,579.332,676.272,579.332,656.582,656.5823,682
2019-02-132,700.452,700.452,598.612,600.802,600.8019,847
2019-02-122,613.682,705.462,613.682,691.462,691.4631,338
2019-02-112,598.202,625.132,577.202,602.002,602.0018,432
2019-02-082,613.002,625.002,565.092,579.082,579.0844,168
2019-02-072,513.822,616.612,513.822,616.612,616.6118,826
2019-02-062,645.802,645.802,522.602,535.212,535.2118,197
2019-02-052,631.612,649.612,604.582,612.372,612.3716,857
2019-02-042,649.702,668.002,598.002,628.452,628.4521,032
2019-02-012,653.552,686.502,618.382,635.742,635.7420,544
2019-01-312,651.102,710.892,640.002,660.002,660.0028,923
2019-01-302,637.102,694.502,619.952,649.772,649.7726,948
2019-01-292,550.002,651.282,488.812,625.312,625.3131,404
2019-01-282,470.002,609.772,470.002,560.432,560.4323,889
2019-01-252,598.002,633.132,495.302,517.062,517.0637,762
2019-01-242,500.002,536.962,485.302,521.302,521.3019,016
2019-01-232,492.002,524.812,470.002,499.762,499.7628,214
2019-01-222,497.892,519.232,452.422,467.032,467.0327,544
2019-01-182,535.952,555.122,480.562,490.452,490.4524,436
2019-01-172,518.802,567.982,500.032,527.382,527.3817,392
2019-01-162,575.002,576.632,519.002,530.492,530.4921,349
2019-01-152,526.052,574.372,524.862,561.522,561.5211,871
2019-01-142,579.802,595.002,535.292,545.822,545.8219,636
2019-01-112,565.002,601.972,545.032,586.102,586.1020,086
2019-01-102,500.272,599.982,500.272,563.372,563.3729,334
2019-01-092,485.002,567.602,466.462,531.532,531.5342,356
2019-01-082,452.202,494.962,425.002,494.962,494.9654,729
2019-01-072,406.812,480.002,394.002,471.012,471.0142,747
2019-01-042,384.052,449.442,364.522,412.832,412.8329,132
2019-01-032,425.002,425.002,358.422,381.942,381.9426,609
2019-01-022,387.352,425.002,285.002,420.822,420.8229,827
2018-12-312,422.002,447.392,386.222,436.992,436.9911,905
2018-12-282,456.802,474.452,385.422,419.592,419.5916,786
2018-12-272,398.002,441.002,343.042,441.002,441.0023,971
2018-12-262,345.802,440.002,297.462,431.642,431.6418,613
2018-12-242,344.472,360.002,301.622,319.122,319.1219,984
2018-12-212,441.012,492.552,346.142,346.142,346.1464,458
2018-12-202,425.502,488.882,408.002,452.922,452.9227,045
2018-12-192,501.352,549.592,440.482,441.442,441.4430,107
2018-12-182,451.152,520.002,414.872,479.812,479.8128,266
2018-12-172,459.002,494.702,414.712,453.382,453.3835,007
2018-12-142,422.002,500.002,422.002,446.012,446.0122,408
2018-12-132,480.602,498.772,440.002,441.932,441.9321,679
2018-12-122,433.752,494.622,377.202,443.772,443.7719,703
2018-12-112,465.002,465.002,401.022,411.272,411.2723,647
2018-12-102,449.922,472.002,327.752,391.662,391.6646,066
2018-12-072,499.792,529.452,450.432,456.762,456.7628,382
2018-12-062,415.502,499.702,395.772,492.392,492.3931,094
2018-12-042,508.002,508.002,420.002,437.952,437.9542,029
← NewerPage 33 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.