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%WTI98.87▲ 1.77%
← NVR stock page

Nvr Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2017-06-292,443.492,443.492,311.112,340.002,340.0063,330
2017-06-282,438.302,459.702,435.142,445.182,445.1818,482
2017-06-272,441.802,451.912,431.052,434.182,434.1823,990
2017-06-262,426.602,455.022,426.602,444.122,444.1219,041
2017-06-232,461.802,467.242,426.602,426.602,426.6034,418
2017-06-222,494.802,500.982,449.832,452.092,452.0916,063
2017-06-212,477.802,510.762,470.262,488.592,488.5921,774
2017-06-202,479.002,499.992,462.212,477.372,477.3720,227
2017-06-192,426.222,467.992,426.222,467.822,467.8225,368
2017-06-162,434.052,448.032,420.032,444.682,444.6835,388
2017-06-152,442.002,449.992,416.912,440.622,440.6228,241
2017-06-142,420.512,463.002,419.812,457.972,457.9723,587
2017-06-132,407.002,434.982,399.792,431.282,431.2829,629
2017-06-122,375.002,404.002,371.412,396.072,396.0725,217
2017-06-092,390.002,407.462,373.602,376.092,376.0928,681
2017-06-082,385.002,415.942,361.112,395.572,395.5726,218
2017-06-072,342.122,379.742,339.202,377.672,377.6731,843
2017-06-062,344.992,358.702,335.012,339.162,339.1626,812
2017-06-052,330.032,360.572,330.032,349.382,349.3824,697
2017-06-022,311.992,346.012,298.052,331.892,331.8936,057
2017-06-012,297.002,317.992,275.202,317.992,317.9961,327
2017-05-312,270.002,301.202,270.002,282.382,282.38181,459
2017-05-302,286.002,295.982,256.412,284.032,284.0349,936
2017-05-262,283.342,290.002,253.552,285.632,285.6337,654
2017-05-252,304.332,325.002,283.522,294.942,294.9425,332
2017-05-242,291.992,318.232,280.992,307.332,307.3325,649
2017-05-232,357.272,368.662,271.652,296.002,296.0048,886
2017-05-222,326.012,362.482,313.122,357.272,357.2731,903
2017-05-192,269.072,344.612,269.072,325.982,325.9843,394
2017-05-182,231.152,268.032,221.102,262.012,262.0153,736
2017-05-172,256.002,262.902,230.002,232.672,232.6731,966
2017-05-162,245.752,270.632,236.332,264.662,264.6626,935
2017-05-152,225.002,239.662,205.002,235.252,235.2524,477
2017-05-122,191.732,200.902,180.572,190.632,190.6319,412
2017-05-112,196.002,200.002,180.002,189.972,189.9725,904
2017-05-102,180.902,208.932,167.742,195.422,195.4225,504
2017-05-092,167.002,190.872,166.942,175.592,175.5923,125
2017-05-082,162.002,182.802,152.992,162.312,162.3118,425
2017-05-052,154.992,167.682,151.372,163.572,163.5719,373
2017-05-042,130.002,156.392,124.512,150.722,150.7224,142
2017-05-032,114.622,134.992,084.502,130.222,130.2222,811
2017-05-022,142.842,144.152,107.402,118.002,118.0023,526
2017-05-012,124.802,146.182,091.672,124.002,124.0036,546
2017-04-282,109.802,127.942,093.592,111.252,111.2531,179
2017-04-272,080.902,107.982,079.682,106.002,106.0027,227
2017-04-262,076.242,095.302,062.352,076.672,076.6735,639
2017-04-252,090.002,100.002,053.802,081.342,081.3429,763
2017-04-242,107.482,118.892,084.532,095.002,095.0042,121
2017-04-212,047.012,109.992,047.012,092.412,092.4139,225
2017-04-202,130.082,182.002,028.992,065.082,065.0876,815
2017-04-192,149.002,189.882,140.502,157.812,157.8137,723
2017-04-182,141.002,191.752,133.552,145.522,145.5234,337
2017-04-172,117.942,148.002,117.472,146.642,146.6435,181
2017-04-132,105.442,136.532,102.542,118.202,118.2019,063
2017-04-122,114.682,130.432,099.702,109.462,109.4632,280
2017-04-112,066.002,119.852,045.002,112.082,112.0832,923
2017-04-102,063.342,093.862,063.132,066.892,066.8913,313
2017-04-072,073.032,085.002,062.022,066.412,066.4118,906
2017-04-062,090.002,107.892,069.782,084.342,084.3424,852
2017-04-052,112.002,114.062,086.012,090.112,090.1119,842
← NewerPage 40 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.