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%WTI99.60▲ 2.52%
← NVR stock page

Nvr Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2018-12-032,470.802,549.892,412.172,533.732,533.7334,357
2018-11-302,480.002,498.002,439.842,450.002,450.0037,813
2018-11-292,547.502,569.852,457.102,473.772,473.7720,511
2018-11-282,486.952,580.962,432.002,562.712,562.7136,191
2018-11-272,487.372,494.112,459.002,468.762,468.7622,734
2018-11-262,521.332,524.002,460.732,484.122,484.1249,806
2018-11-232,480.002,509.582,465.002,485.842,485.8412,508
2018-11-212,461.152,493.502,420.102,482.542,482.5434,070
2018-11-202,420.002,482.102,420.002,444.192,444.1936,909
2018-11-192,417.702,451.292,376.032,435.332,435.3340,173
2018-11-162,365.002,425.002,323.572,401.282,401.2827,910
2018-11-152,290.022,380.002,257.042,365.682,365.6837,761
2018-11-142,396.442,419.062,344.812,347.662,347.6627,622
2018-11-132,336.202,405.472,336.202,359.332,359.3341,471
2018-11-122,316.992,351.542,298.212,323.742,323.7423,846
2018-11-092,293.792,344.002,275.002,315.052,315.0525,389
2018-11-082,279.232,358.802,185.102,291.552,291.5548,161
2018-11-072,371.342,371.342,263.102,302.262,302.2623,976
2018-11-062,341.502,375.002,334.002,339.892,339.8932,533
2018-11-052,284.002,358.752,282.762,341.542,341.5450,714
2018-11-022,359.542,359.542,245.002,258.342,258.3441,095
2018-11-012,248.092,371.812,218.572,350.392,350.3935,353
2018-10-312,273.862,289.952,175.182,239.032,239.0338,596
2018-10-302,165.602,284.002,165.602,242.042,242.0437,279
2018-10-292,270.002,270.002,123.612,174.502,174.5034,021
2018-10-262,133.602,291.602,122.562,211.802,211.8045,812
2018-10-252,121.262,198.382,101.002,164.262,164.2647,930
2018-10-242,171.622,249.992,101.382,101.382,101.3840,602
2018-10-232,111.222,241.002,095.662,173.242,173.2469,951
2018-10-222,170.872,223.472,114.082,129.902,129.9049,171
2018-10-192,184.942,199.752,135.912,170.002,170.0042,216
2018-10-182,175.002,196.542,040.712,165.432,165.4395,202
2018-10-172,245.002,257.572,166.952,250.372,250.3744,052
2018-10-162,231.282,284.302,220.002,262.522,262.5252,679
2018-10-152,242.272,254.302,210.012,234.002,234.0021,743
2018-10-122,299.902,299.902,190.002,246.662,246.6631,114
2018-10-112,322.002,349.012,270.332,272.882,272.8823,120
2018-10-102,371.002,433.202,343.272,349.292,349.2954,063
2018-10-092,436.262,448.992,373.472,373.472,373.4755,017
2018-10-082,395.822,475.002,382.022,447.822,447.8225,597
2018-10-052,393.002,433.612,321.102,401.582,401.5841,147
2018-10-042,408.112,413.852,350.012,388.652,388.6528,605
2018-10-032,486.002,490.802,400.012,423.502,423.5033,511
2018-10-022,466.002,515.312,466.002,479.762,479.7632,195
2018-10-012,475.352,508.272,471.002,478.152,478.1522,027
2018-09-282,543.512,574.002,465.012,470.802,470.8028,862
2018-09-272,520.002,553.792,489.092,543.252,543.2540,549
2018-09-262,562.102,572.362,520.102,520.202,520.2031,874
2018-09-252,570.002,588.422,551.502,557.392,557.3924,784
2018-09-242,580.002,631.802,560.852,572.002,572.0040,445
2018-09-212,591.002,608.032,558.272,583.922,583.9258,854
2018-09-202,638.802,661.002,589.212,608.532,608.5339,587
2018-09-192,665.002,681.572,616.252,617.812,617.8121,269
2018-09-182,613.102,683.202,613.102,672.412,672.4116,864
2018-09-172,653.002,661.882,614.482,620.982,620.9818,115
2018-09-142,621.092,665.052,604.302,643.002,643.0019,286
2018-09-132,664.002,664.002,595.232,638.172,638.1720,373
2018-09-122,599.002,661.052,567.952,657.302,657.3014,308
2018-09-112,574.152,648.992,558.272,603.002,603.0026,840
2018-09-102,615.602,625.362,583.362,591.662,591.6618,946
← NewerPage 34 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.