NVR - NVR, Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 11, 2019 | 3,820.40 | 3,855.12 | 3,815.50 | 3,838.02 | 3,838.02 | 18,100 |
| Dec. 10, 2019 | 3,810.62 | 3,855.58 | 3,773.50 | 3,820.00 | 3,820.00 | 24,100 |
| Dec. 09, 2019 | 3,748.63 | 3,833.88 | 3,745.02 | 3,804.10 | 3,804.10 | 22,700 |
| Dec. 06, 2019 | 3,894.95 | 3,899.98 | 3,722.00 | 3,760.62 | 3,760.62 | 33,200 |
| Dec. 05, 2019 | 3,789.09 | 3,868.25 | 3,777.85 | 3,854.48 | 3,854.48 | 25,800 |
| Dec. 04, 2019 | 3,724.46 | 3,798.80 | 3,689.40 | 3,783.35 | 3,783.35 | 35,400 |
| Dec. 03, 2019 | 3,750.00 | 3,778.95 | 3,711.01 | 3,720.28 | 3,720.28 | 24,300 |
| Dec. 02, 2019 | 3,771.11 | 3,783.75 | 3,675.85 | 3,758.00 | 3,758.00 | 25,800 |
| Nov. 29, 2019 | 3,770.55 | 3,820.96 | 3,770.55 | 3,791.89 | 3,791.89 | 12,400 |
| Nov. 27, 2019 | 3,807.20 | 3,827.72 | 3,755.82 | 3,803.18 | 3,803.18 | 32,800 |
| Nov. 26, 2019 | 3,734.98 | 3,810.11 | 3,709.19 | 3,806.99 | 3,806.99 | 69,500 |
| Nov. 25, 2019 | 3,704.32 | 3,742.00 | 3,685.96 | 3,720.88 | 3,720.88 | 27,100 |
| Nov. 22, 2019 | 3,670.14 | 3,729.78 | 3,665.70 | 3,689.54 | 3,689.54 | 25,100 |
| Nov. 21, 2019 | 3,631.06 | 3,693.98 | 3,614.26 | 3,665.55 | 3,665.55 | 24,800 |
| Nov. 20, 2019 | 3,677.70 | 3,759.22 | 3,603.48 | 3,632.19 | 3,632.19 | 33,100 |
| Nov. 19, 2019 | 3,692.94 | 3,725.00 | 3,636.21 | 3,657.30 | 3,657.30 | 33,900 |
| Nov. 18, 2019 | 3,595.00 | 3,700.15 | 3,576.36 | 3,652.64 | 3,652.64 | 28,700 |
| Nov. 15, 2019 | 3,694.03 | 3,705.00 | 3,565.00 | 3,595.17 | 3,595.17 | 27,200 |
| Nov. 14, 2019 | 3,585.30 | 3,693.54 | 3,580.27 | 3,687.42 | 3,687.42 | 36,300 |
| Nov. 13, 2019 | 3,588.06 | 3,641.15 | 3,572.15 | 3,594.07 | 3,594.07 | 20,300 |
| Nov. 12, 2019 | 3,614.27 | 3,654.90 | 3,520.00 | 3,588.06 | 3,588.06 | 42,000 |
| Nov. 11, 2019 | 3,424.80 | 3,593.05 | 3,424.80 | 3,590.39 | 3,590.39 | 36,500 |
| Nov. 08, 2019 | 3,423.83 | 3,464.00 | 3,386.11 | 3,423.25 | 3,423.25 | 25,200 |
| Nov. 07, 2019 | 3,499.81 | 3,520.21 | 3,400.00 | 3,427.42 | 3,427.42 | 50,600 |
| Nov. 06, 2019 | 3,408.88 | 3,555.44 | 3,408.88 | 3,515.00 | 3,515.00 | 52,000 |
| Nov. 05, 2019 | 3,412.90 | 3,412.90 | 3,315.61 | 3,390.44 | 3,390.44 | 53,500 |
| Nov. 04, 2019 | 3,689.02 | 3,689.02 | 3,402.00 | 3,422.48 | 3,422.48 | 45,900 |
| Nov. 01, 2019 | 3,651.90 | 3,702.68 | 3,650.64 | 3,669.51 | 3,669.51 | 18,200 |
| Oct. 31, 2019 | 3,614.47 | 3,659.80 | 3,614.47 | 3,636.59 | 3,636.59 | 29,300 |
| Oct. 30, 2019 | 3,617.22 | 3,628.69 | 3,555.10 | 3,622.09 | 3,622.09 | 32,100 |
| Oct. 29, 2019 | 3,643.65 | 3,670.00 | 3,617.42 | 3,631.51 | 3,631.51 | 33,000 |
| Oct. 28, 2019 | 3,723.00 | 3,733.65 | 3,635.45 | 3,643.65 | 3,643.65 | 36,700 |
| Oct. 25, 2019 | 3,740.12 | 3,786.50 | 3,699.98 | 3,727.75 | 3,727.75 | 21,700 |
| Oct. 24, 2019 | 3,801.00 | 3,801.13 | 3,750.00 | 3,759.51 | 3,759.51 | 14,700 |
| Oct. 23, 2019 | 3,796.18 | 3,829.94 | 3,766.00 | 3,775.06 | 3,775.06 | 16,200 |
| Oct. 22, 2019 | 3,834.13 | 3,844.76 | 3,779.00 | 3,779.00 | 3,779.00 | 21,300 |
| Oct. 21, 2019 | 3,900.00 | 3,946.50 | 3,807.59 | 3,820.00 | 3,820.00 | 29,400 |
| Oct. 18, 2019 | 3,776.20 | 3,894.67 | 3,731.41 | 3,892.89 | 3,892.89 | 31,200 |
| Oct. 17, 2019 | 3,715.86 | 3,799.00 | 3,697.78 | 3,779.41 | 3,779.41 | 31,800 |
| Oct. 16, 2019 | 3,641.00 | 3,706.36 | 3,630.93 | 3,705.84 | 3,705.84 | 21,400 |
| Oct. 15, 2019 | 3,634.10 | 3,680.00 | 3,634.10 | 3,650.13 | 3,650.13 | 19,700 |
| Oct. 14, 2019 | 3,594.88 | 3,627.00 | 3,584.04 | 3,621.82 | 3,621.82 | 22,300 |
| Oct. 11, 2019 | 3,619.70 | 3,619.89 | 3,566.43 | 3,572.04 | 3,572.04 | 27,400 |
| Oct. 10, 2019 | 3,642.49 | 3,642.49 | 3,566.07 | 3,602.60 | 3,602.60 | 26,400 |
| Oct. 09, 2019 | 3,701.50 | 3,722.49 | 3,636.28 | 3,654.92 | 3,654.92 | 17,400 |
| Oct. 08, 2019 | 3,660.00 | 3,738.53 | 3,660.00 | 3,693.91 | 3,693.91 | 22,600 |
| Oct. 07, 2019 | 3,685.15 | 3,710.00 | 3,663.63 | 3,676.75 | 3,676.75 | 21,300 |
| Oct. 04, 2019 | 3,606.00 | 3,718.61 | 3,606.00 | 3,706.34 | 3,706.34 | 22,800 |
| Oct. 03, 2019 | 3,638.00 | 3,668.50 | 3,576.59 | 3,603.85 | 3,603.85 | 24,300 |
| Oct. 02, 2019 | 3,734.90 | 3,747.50 | 3,631.00 | 3,634.93 | 3,634.93 | 30,200 |
| Oct. 01, 2019 | 3,715.10 | 3,794.10 | 3,691.20 | 3,718.71 | 3,718.71 | 28,000 |
| Sep. 30, 2019 | 3,643.00 | 3,728.75 | 3,631.04 | 3,717.35 | 3,717.35 | 27,400 |
| Sep. 27, 2019 | 3,619.03 | 3,647.85 | 3,609.52 | 3,626.69 | 3,626.69 | 39,200 |
| Sep. 26, 2019 | 3,591.55 | 3,656.45 | 3,591.55 | 3,611.92 | 3,611.92 | 36,200 |
| Sep. 25, 2019 | 3,528.28 | 3,624.99 | 3,472.00 | 3,575.00 | 3,575.00 | 788,400 |
| Sep. 24, 2019 | 3,503.77 | 3,546.00 | 3,496.74 | 3,523.38 | 3,523.38 | 79,000 |
| Sep. 23, 2019 | 3,573.50 | 3,618.96 | 3,457.92 | 3,502.99 | 3,502.99 | 77,100 |
| Sep. 20, 2019 | 3,672.50 | 3,722.26 | 3,632.55 | 3,635.25 | 3,635.25 | 34,600 |
| Sep. 19, 2019 | 3,698.20 | 3,719.50 | 3,658.00 | 3,665.66 | 3,665.66 | 21,500 |
| Sep. 18, 2019 | 3,625.10 | 3,725.00 | 3,617.50 | 3,698.69 | 3,698.69 | 26,100 |
| Sep. 17, 2019 | 3,569.90 | 3,662.50 | 3,568.00 | 3,636.49 | 3,636.49 | 18,500 |
| Sep. 16, 2019 | 3,612.37 | 3,625.00 | 3,574.94 | 3,576.34 | 3,576.34 | 23,500 |
| Sep. 13, 2019 | 3,680.25 | 3,719.87 | 3,615.85 | 3,624.81 | 3,624.81 | 14,800 |
| Sep. 12, 2019 | 3,715.00 | 3,730.00 | 3,666.06 | 3,680.06 | 3,680.06 | 16,500 |
| Sep. 11, 2019 | 3,688.00 | 3,710.54 | 3,640.24 | 3,675.00 | 3,675.00 | 21,600 |
| Sep. 10, 2019 | 3,753.00 | 3,770.00 | 3,631.32 | 3,674.90 | 3,674.90 | 31,900 |
| Sep. 09, 2019 | 3,670.00 | 3,767.00 | 3,652.20 | 3,766.27 | 3,766.27 | 46,400 |
| Sep. 06, 2019 | 3,589.00 | 3,749.21 | 3,580.03 | 3,649.75 | 3,649.75 | 25,600 |
| Sep. 05, 2019 | 3,700.00 | 3,700.00 | 3,543.58 | 3,585.60 | 3,585.60 | 25,500 |
| Sep. 04, 2019 | 3,600.30 | 3,688.35 | 3,600.30 | 3,671.00 | 3,671.00 | 30,300 |
| Sep. 03, 2019 | 3,598.85 | 3,620.49 | 3,550.00 | 3,599.23 | 3,599.23 | 17,300 |
| Aug. 30, 2019 | 3,646.00 | 3,646.00 | 3,581.73 | 3,599.00 | 3,599.00 | 15,400 |
| Aug. 29, 2019 | 3,625.30 | 3,648.12 | 3,583.65 | 3,632.09 | 3,632.09 | 11,200 |
| Aug. 28, 2019 | 3,561.00 | 3,639.98 | 3,548.00 | 3,608.66 | 3,608.66 | 13,900 |
| Aug. 27, 2019 | 3,600.00 | 3,637.00 | 3,571.00 | 3,591.89 | 3,591.89 | 26,800 |
| Aug. 26, 2019 | 3,554.00 | 3,615.94 | 3,540.00 | 3,598.64 | 3,598.64 | 20,700 |
| Aug. 23, 2019 | 3,652.00 | 3,685.39 | 3,536.30 | 3,546.23 | 3,546.23 | 24,400 |
| Aug. 22, 2019 | 3,630.61 | 3,720.00 | 3,611.00 | 3,662.73 | 3,662.73 | 20,100 |
| Aug. 21, 2019 | 3,582.02 | 3,649.45 | 3,568.00 | 3,609.24 | 3,609.24 | 19,800 |
| Aug. 20, 2019 | 3,535.00 | 3,600.00 | 3,512.52 | 3,575.00 | 3,575.00 | 20,700 |
| Aug. 19, 2019 | 3,500.00 | 3,572.37 | 3,500.00 | 3,551.38 | 3,551.38 | 24,000 |
| Aug. 16, 2019 | 3,491.00 | 3,508.93 | 3,435.74 | 3,499.90 | 3,499.90 | 22,800 |
| Aug. 15, 2019 | 3,480.01 | 3,523.98 | 3,473.01 | 3,490.00 | 3,490.00 | 22,000 |
| Aug. 14, 2019 | 3,525.00 | 3,559.00 | 3,443.16 | 3,496.93 | 3,496.93 | 19,100 |
| Aug. 13, 2019 | 3,489.58 | 3,566.22 | 3,463.70 | 3,559.37 | 3,559.37 | 21,700 |
| Aug. 12, 2019 | 3,502.67 | 3,506.90 | 3,456.25 | 3,487.90 | 3,487.90 | 9,000 |
| Aug. 09, 2019 | 3,537.00 | 3,576.28 | 3,524.56 | 3,524.56 | 3,524.56 | 14,700 |
| Aug. 08, 2019 | 3,483.10 | 3,546.89 | 3,473.41 | 3,543.30 | 3,543.30 | 63,400 |
| Aug. 07, 2019 | 3,379.83 | 3,500.00 | 3,374.80 | 3,485.16 | 3,485.16 | 28,800 |
| Aug. 06, 2019 | 3,356.58 | 3,404.80 | 3,323.90 | 3,394.07 | 3,394.07 | 12,800 |
| Aug. 05, 2019 | 3,379.18 | 3,399.90 | 3,305.00 | 3,340.14 | 3,340.14 | 37,500 |
| Aug. 02, 2019 | 3,383.49 | 3,432.72 | 3,351.00 | 3,404.29 | 3,404.29 | 18,800 |
| Aug. 01, 2019 | 3,325.20 | 3,433.99 | 3,317.00 | 3,387.96 | 3,387.96 | 20,600 |
| Jul. 31, 2019 | 3,285.00 | 3,390.00 | 3,279.14 | 3,344.14 | 3,344.14 | 27,200 |
| Jul. 30, 2019 | 3,280.10 | 3,350.00 | 3,271.50 | 3,288.09 | 3,288.09 | 32,800 |
| Jul. 29, 2019 | 3,313.00 | 3,325.02 | 3,245.68 | 3,301.35 | 3,301.35 | 40,300 |
| Jul. 26, 2019 | 3,435.00 | 3,446.00 | 3,291.00 | 3,309.81 | 3,309.81 | 37,200 |
| Jul. 25, 2019 | 3,388.00 | 3,435.26 | 3,388.00 | 3,419.93 | 3,419.93 | 21,300 |
| Jul. 24, 2019 | 3,377.20 | 3,414.80 | 3,365.40 | 3,382.06 | 3,382.06 | 18,300 |
| Jul. 23, 2019 | 3,419.65 | 3,482.00 | 3,368.02 | 3,381.53 | 3,381.53 | 31,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...