Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2019-08-26 | 3,554.00 | 3,615.94 | 3,540.00 | 3,598.64 | 3,598.64 | 20,705 |
| 2019-08-23 | 3,652.00 | 3,685.39 | 3,536.30 | 3,546.23 | 3,546.23 | 24,880 |
| 2019-08-22 | 3,630.61 | 3,720.00 | 3,611.00 | 3,662.73 | 3,662.73 | 20,122 |
| 2019-08-21 | 3,582.02 | 3,649.45 | 3,568.00 | 3,609.24 | 3,609.24 | 19,756 |
| 2019-08-20 | 3,535.00 | 3,600.00 | 3,512.52 | 3,575.00 | 3,575.00 | 20,656 |
| 2019-08-19 | 3,500.00 | 3,572.37 | 3,500.00 | 3,551.38 | 3,551.38 | 24,009 |
| 2019-08-16 | 3,491.00 | 3,508.93 | 3,435.74 | 3,499.90 | 3,499.90 | 22,780 |
| 2019-08-15 | 3,480.01 | 3,523.98 | 3,473.01 | 3,490.00 | 3,490.00 | 22,016 |
| 2019-08-14 | 3,525.00 | 3,559.00 | 3,443.16 | 3,496.93 | 3,496.93 | 19,147 |
| 2019-08-13 | 3,489.58 | 3,566.22 | 3,463.70 | 3,559.37 | 3,559.37 | 22,049 |
| 2019-08-12 | 3,502.67 | 3,506.90 | 3,417.12 | 3,483.69 | 3,483.69 | 9,962 |
| 2019-08-09 | 3,537.00 | 3,576.28 | 3,524.56 | 3,524.56 | 3,524.56 | 14,757 |
| 2019-08-08 | 3,483.10 | 3,546.89 | 3,473.41 | 3,543.30 | 3,543.30 | 63,430 |
| 2019-08-07 | 3,379.83 | 3,500.00 | 3,374.80 | 3,485.16 | 3,485.16 | 28,795 |
| 2019-08-06 | 3,356.58 | 3,404.80 | 3,323.90 | 3,394.07 | 3,394.07 | 12,890 |
| 2019-08-05 | 3,379.18 | 3,399.90 | 3,305.00 | 3,340.14 | 3,340.14 | 37,539 |
| 2019-08-02 | 3,383.49 | 3,432.72 | 3,351.00 | 3,404.29 | 3,404.29 | 18,762 |
| 2019-08-01 | 3,325.20 | 3,433.99 | 3,317.00 | 3,387.96 | 3,387.96 | 20,646 |
| 2019-07-31 | 3,285.00 | 3,390.00 | 3,279.14 | 3,344.14 | 3,344.14 | 27,199 |
| 2019-07-30 | 3,280.10 | 3,350.00 | 3,271.50 | 3,288.09 | 3,288.09 | 32,778 |
| 2019-07-29 | 3,313.00 | 3,325.02 | 3,245.68 | 3,301.35 | 3,301.35 | 40,292 |
| 2019-07-26 | 3,435.00 | 3,446.00 | 3,291.00 | 3,309.81 | 3,309.81 | 37,230 |
| 2019-07-25 | 3,388.00 | 3,435.26 | 3,388.00 | 3,419.93 | 3,419.93 | 21,329 |
| 2019-07-24 | 3,377.20 | 3,414.80 | 3,365.40 | 3,382.06 | 3,382.06 | 18,283 |
| 2019-07-23 | 3,419.65 | 3,482.00 | 3,368.02 | 3,381.53 | 3,381.53 | 31,348 |
| 2019-07-22 | 3,485.20 | 3,558.00 | 3,476.00 | 3,498.30 | 3,498.30 | 20,203 |
| 2019-07-19 | 3,550.00 | 3,582.99 | 3,495.63 | 3,520.01 | 3,520.01 | 17,370 |
| 2019-07-18 | 3,496.80 | 3,548.46 | 3,451.94 | 3,507.74 | 3,507.74 | 22,794 |
| 2019-07-17 | 3,502.20 | 3,535.00 | 3,483.03 | 3,501.86 | 3,501.86 | 14,216 |
| 2019-07-16 | 3,444.55 | 3,514.97 | 3,444.55 | 3,497.10 | 3,497.10 | 18,617 |
| 2019-07-15 | 3,495.80 | 3,500.00 | 3,430.00 | 3,450.00 | 3,450.00 | 12,227 |
| 2019-07-12 | 3,476.00 | 3,528.32 | 3,474.06 | 3,489.63 | 3,489.63 | 13,910 |
| 2019-07-11 | 3,464.90 | 3,509.01 | 3,450.00 | 3,468.68 | 3,468.68 | 27,685 |
| 2019-07-10 | 3,390.59 | 3,468.15 | 3,370.00 | 3,468.15 | 3,468.15 | 19,470 |
| 2019-07-09 | 3,339.01 | 3,374.76 | 3,339.01 | 3,371.04 | 3,371.04 | 17,861 |
| 2019-07-08 | 3,327.93 | 3,378.45 | 3,312.52 | 3,343.31 | 3,343.31 | 16,187 |
| 2019-07-05 | 3,379.65 | 3,399.80 | 3,306.00 | 3,348.00 | 3,348.00 | 10,627 |
| 2019-07-03 | 3,374.00 | 3,412.69 | 3,374.00 | 3,396.46 | 3,396.46 | 9,240 |
| 2019-07-02 | 3,363.08 | 3,402.68 | 3,350.51 | 3,396.38 | 3,396.38 | 11,196 |
| 2019-07-01 | 3,396.99 | 3,415.00 | 3,341.45 | 3,367.75 | 3,367.75 | 15,829 |
| 2019-06-28 | 3,358.21 | 3,384.00 | 3,301.20 | 3,370.25 | 3,370.25 | 25,605 |
| 2019-06-27 | 3,246.00 | 3,339.73 | 3,244.98 | 3,333.62 | 3,333.62 | 28,017 |
| 2019-06-26 | 3,265.11 | 3,296.65 | 3,236.74 | 3,236.74 | 3,236.74 | 33,224 |
| 2019-06-25 | 3,346.99 | 3,372.50 | 3,249.00 | 3,271.64 | 3,271.64 | 24,674 |
| 2019-06-24 | 3,344.53 | 3,369.00 | 3,312.75 | 3,334.23 | 3,334.23 | 17,534 |
| 2019-06-21 | 3,391.56 | 3,391.56 | 3,312.00 | 3,313.24 | 3,313.24 | 41,683 |
| 2019-06-20 | 3,386.70 | 3,411.99 | 3,342.18 | 3,411.99 | 3,411.99 | 20,333 |
| 2019-06-19 | 3,441.13 | 3,441.13 | 3,346.28 | 3,375.87 | 3,375.87 | 43,184 |
| 2019-06-18 | 3,440.24 | 3,484.29 | 3,399.59 | 3,449.95 | 3,449.95 | 24,274 |
| 2019-06-17 | 3,480.00 | 3,485.23 | 3,374.00 | 3,430.00 | 3,430.00 | 22,076 |
| 2019-06-14 | 3,388.80 | 3,489.00 | 3,368.02 | 3,459.62 | 3,459.62 | 19,757 |
| 2019-06-13 | 3,395.10 | 3,420.00 | 3,362.00 | 3,395.81 | 3,395.81 | 18,532 |
| 2019-06-12 | 3,361.65 | 3,411.69 | 3,341.20 | 3,395.00 | 3,395.00 | 19,931 |
| 2019-06-11 | 3,410.00 | 3,413.03 | 3,323.00 | 3,370.82 | 3,370.82 | 16,403 |
| 2019-06-10 | 3,400.00 | 3,439.18 | 3,366.50 | 3,402.35 | 3,402.35 | 17,781 |
| 2019-06-07 | 3,375.00 | 3,406.38 | 3,370.10 | 3,391.00 | 3,391.00 | 16,915 |
| 2019-06-06 | 3,356.78 | 3,417.53 | 3,327.25 | 3,362.49 | 3,362.49 | 21,142 |
| 2019-06-05 | 3,322.00 | 3,374.25 | 3,301.73 | 3,356.68 | 3,356.68 | 21,427 |
| 2019-06-04 | 3,281.12 | 3,317.55 | 3,240.00 | 3,317.55 | 3,317.55 | 25,061 |
| 2019-06-03 | 3,190.00 | 3,294.70 | 3,170.00 | 3,266.70 | 3,266.70 | 25,329 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1993-10-01 | 1:30 |
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.