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%WTI99.73▲ 2.66%
← NVR stock page

Nvr Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2017-09-252,836.402,844.992,805.002,811.502,811.5022,951
2017-09-222,810.002,839.862,806.792,837.552,837.5513,033
2017-09-212,799.982,827.982,788.782,808.492,808.4920,595
2017-09-202,846.802,863.272,783.802,795.442,795.4418,442
2017-09-192,805.502,846.742,794.582,835.952,835.9524,305
2017-09-182,790.002,798.702,769.102,794.552,794.5524,754
2017-09-152,779.002,808.502,750.192,750.192,750.1930,368
2017-09-142,777.012,795.002,726.102,778.832,778.8326,242
2017-09-132,797.922,806.002,751.612,791.582,791.5818,447
2017-09-122,824.902,842.972,778.412,799.612,799.6117,920
2017-09-112,769.002,821.072,754.422,818.992,818.9933,996
2017-09-082,700.602,753.832,700.002,751.702,751.7019,860
2017-09-072,708.902,718.562,695.862,712.702,712.7019,278
2017-09-062,712.002,718.962,687.532,704.002,704.0022,223
2017-09-052,705.952,707.182,674.992,704.952,704.9511,239
2017-09-012,715.202,733.272,702.652,708.212,708.2119,192
2017-08-312,666.182,720.852,648.202,720.852,720.8543,661
2017-08-302,640.002,676.342,640.002,659.332,659.3321,438
2017-08-292,664.492,677.772,606.852,645.362,645.3642,985
2017-08-282,698.002,702.002,664.172,670.002,670.0013,151
2017-08-252,689.002,711.772,685.742,694.112,694.1121,476
2017-08-242,695.002,697.372,673.302,682.962,682.9627,719
2017-08-232,703.102,715.462,684.772,691.542,691.5417,765
2017-08-222,712.852,732.002,698.002,711.882,711.8812,363
2017-08-212,676.172,709.952,661.472,702.892,702.8918,133
2017-08-182,737.022,760.002,682.002,683.552,683.5532,574
2017-08-172,752.112,775.522,741.982,749.742,749.7418,552
2017-08-162,734.002,760.182,722.622,760.182,760.1815,457
2017-08-152,740.922,758.002,720.122,735.502,735.5020,098
2017-08-142,712.012,767.302,712.012,742.092,742.0933,100
2017-08-112,663.002,708.702,650.002,705.702,705.7012,935
2017-08-102,734.842,745.002,663.852,665.932,665.9346,862
2017-08-092,719.832,748.572,716.832,741.032,741.0315,653
2017-08-082,696.942,734.402,680.342,733.422,733.4215,263
2017-08-072,678.252,701.342,657.382,695.572,695.5719,429
2017-08-042,704.702,723.492,674.932,675.522,675.5219,244
2017-08-032,638.772,705.002,638.772,704.702,704.7024,142
2017-08-022,644.552,683.732,638.002,675.612,675.6122,752
2017-08-012,612.002,651.592,606.762,646.012,646.0134,264
2017-07-312,636.002,645.002,584.292,610.442,610.4420,254
2017-07-282,634.002,642.982,604.202,625.002,625.0026,088
2017-07-272,680.552,685.352,619.002,643.442,643.4422,117
2017-07-262,690.852,705.162,660.002,678.942,678.9428,145
2017-07-252,672.252,693.002,665.002,673.512,673.5149,670
2017-07-242,652.612,679.862,622.602,664.692,664.6931,463
2017-07-212,530.992,660.322,501.852,648.452,648.4591,262
2017-07-202,491.792,491.792,420.752,447.292,447.2933,598
2017-07-192,498.002,519.002,475.082,482.732,482.7328,406
2017-07-182,534.002,534.002,463.142,483.212,483.2129,257
2017-07-172,529.652,544.502,519.202,536.792,536.7911,417
2017-07-142,526.002,541.462,524.342,530.802,530.8014,348
2017-07-132,528.902,536.432,516.932,526.192,526.1910,651
2017-07-122,520.002,533.172,495.012,524.802,524.8025,871
2017-07-112,521.542,541.262,491.002,514.702,514.7022,729
2017-07-102,475.002,529.202,475.002,526.922,526.9222,701
2017-07-072,449.022,521.702,449.022,497.792,497.7924,563
2017-07-062,414.952,454.762,405.412,448.882,448.8836,522
2017-07-052,397.912,433.462,393.822,422.442,422.4419,225
2017-07-032,413.112,440.612,397.862,410.612,410.6111,539
2017-06-302,328.402,426.752,315.912,410.612,410.6132,563
← NewerPage 39 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.