NVR Stock Price History
NYSE: NVRConsumer DiscretionaryHomebuildingUSD
5,899.16-103.39 (-1.72%)
At close: Oct 9, 4:01 PM ET · Delayed 15 min
NVR price history at a glance
The price history for NVR (NVR) on this page begins on July 22, 1985, when the stock closed at $29.88; it most recently closed at $5,899.16 on October 5, 2026. The highest price in this record is $9,964.77, reached on October 14, 2024; the latest close is 40.8% below that peak. Across the 40 complete calendar years in the table, NVR finished higher in 26 and lower in 14. Its best year was 1993 (+1850.0%) and its worst was 1990 (-92.5%).
Over roughly 41 years the share price changed +19646.1%, a 13.7% compound annual price return (excluding dividends). In the last 12 months alone, NVR has lost 22.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1985
- $9,964.77
- Date of high
- Oct 14, 2024
- Low since 1985
- $0.1875
- Date of low
- Dec 17, 1990
- 52-week high
- $8,200.00
- 52-week low
- $5,501.01
- IPO year
- 1998
- Last close
- $5,899.16
NVR returns
1 week
-1.58%
1 month
-4.66%
3 months
-8.96%
6 months
-12.61%
Year to date
-19.11%
1 year
-22.58%
3 years
-0.56%
5 years
+18.78%
NVR price return, excluding dividends.
NVR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5,899.16 | -18.96% |
| 2025 | 7,278.87 | -9.81% |
| 2024 | 8,070.60 | +15.29% |
| 2023 | 7,000.45 | +51.77% |
| 2022 | 4,612.58 | -21.94% |
| 2021 | 5,908.87 | +44.83% |
| 2020 | 4,079.86 | +7.89% |
| 2019 | 3,781.43 | +56.72% |
| 2018 | 2,412.83 | -31.22% |
| 2017 | 3,508.22 | +110.20% |
| 2016 | 1,669.00 | +1.58% |
| 2015 | 1,643.00 | +31.23% |
| 2014 | 1,251.99 | +22.82% |
| 2013 | 1,019.35 | +6.80% |
| 2012 | 954.49 | +39.14% |
| 2011 | 686.00 | -0.73% |
| 2010 | 691.02 | -2.77% |
| 2009 | 710.71 | +57.61% |
| 2008 | 450.94 | -6.11% |
| 2007 | 480.30 | -25.53% |
| 2006 | 645.00 | -8.12% |
| 2005 | 702.00 | -8.76% |
| 2004 | 769.40 | +77.79% |
| 2003 | 432.75 | +28.99% |
| 2002 | 335.50 | +72.98% |
| 2001 | 193.95 | +56.92% |
| 2000 | 123.60 | +158.85% |
| 1999 | 47.75 | +0.13% |
| 1998 | 47.69 | +113.73% |
| 1997 | 22.31 | +73.30% |
| 1996 | 12.88 | +28.75% |
| 1995 | 10.00 | +81.82% |
| 1994 | 5.50 | -43.59% |
| 1993 | 9.75 | +1850.00% |
| 1992 | 0.50 | -42.86% |
| 1991 | 0.875 | +133.33% |
| 1990 | 0.375 | -92.50% |
| 1989 | 5.00 | -14.89% |
| 1988 | 5.88 | +56.67% |
| 1987 | 3.75 | -91.83% |
| 1986 | 45.88 | +64.57% |
| 1985* | 27.88 | -6.69% |
* Partial year: the record begins after the start of 1985; return measured from the first available close.
2026 return is year to date.
NVR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5,973.39 | 5,975.22 | 5,896.37 | 5,899.16 | -1.72% | |
| 5,883.87 | 6,016.74 | 5,868.06 | 6,002.55 | +1.20% | |
| 5,988.00 | 5,967.58 | 5,829.88 | 5,931.62 | -1.90% | |
| 5,996.10 | 6,062.00 | 5,919.95 | 6,046.60 | +1.28% | |
| 6,000.00 | 6,000.00 | 5,880.00 | 5,970.21 | -0.39% | |
| 6,158.54 | 6,200.00 | 5,948.13 | 5,993.85 | -2.16% | |
| 6,129.99 | 6,158.05 | 5,961.85 | 6,126.38 | -0.46% | |
| 6,263.33 | 6,280.00 | 6,142.97 | 6,154.39 | -1.29% | |
| 6,251.51 | 6,285.42 | 6,193.17 | 6,234.63 | -0.53% | |
| 6,227.00 | 6,383.30 | 6,227.00 | 6,267.89 | -0.47% | |
| 6,241.63 | 6,318.02 | 6,218.52 | 6,297.60 | +1.00% | |
| 6,239.37 | 6,295.47 | 6,195.86 | 6,235.49 | -0.10% | |
| 6,285.01 | 6,319.51 | 6,241.46 | 6,241.61 | -1.54% | |
| 6,210.65 | 6,377.99 | 6,210.65 | 6,338.92 | +2.42% | |
| 6,200.00 | 6,257.52 | 6,128.93 | 6,188.95 | +0.63% | |
| 6,211.21 | 6,250.00 | 6,142.15 | 6,150.47 | -1.47% | |
| 6,226.51 | 6,314.28 | 6,173.12 | 6,242.23 | +0.90% | |
| 6,270.03 | 6,323.15 | 6,150.00 | 6,186.43 | -1.13% | |
| 6,274.83 | 6,311.56 | 6,230.00 | 6,257.45 | -0.67% | |
| 6,153.30 | 6,321.50 | 6,150.01 | 6,299.56 | +2.25% | |
| 6,150.30 | 6,191.97 | 6,062.58 | 6,160.76 | +1.19% | |
| 6,258.98 | 6,258.98 | 6,057.84 | 6,088.28 | -1.60% | |
| 6,136.22 | 6,206.60 | 6,100.00 | 6,187.30 | +1.15% | |
| 6,221.24 | 6,234.01 | 6,096.28 | 6,116.86 | -2.89% | |
| 6,367.15 | 6,377.25 | 6,281.28 | 6,298.85 | -1.18% | |
| 6,379.54 | 6,462.63 | 6,310.43 | 6,373.95 | +0.74% | |
| 6,317.16 | 6,371.00 | 6,240.00 | 6,326.95 | +0.81% | |
| 6,292.00 | 6,370.23 | 6,250.00 | 6,275.82 | -0.62% | |
| 6,332.73 | 6,401.96 | 6,301.50 | 6,315.23 | -1.27% | |
| 6,402.00 | 6,458.15 | 6,335.00 | 6,396.27 | +0.48% | |
| 6,315.70 | 6,386.36 | 6,269.16 | 6,365.45 | -0.04% | |
| 6,394.45 | 6,469.99 | 6,305.05 | 6,368.12 | -1.02% | |
| 6,453.22 | 6,453.22 | 6,330.73 | 6,433.74 | +0.57% | |
| 6,407.19 | 6,469.99 | 6,354.67 | 6,397.59 | +0.61% | |
| 6,359.03 | 6,438.95 | 6,266.75 | 6,358.51 | +0.93% | |
| 6,333.75 | 6,398.65 | 6,280.19 | 6,300.00 | -1.85% | |
| 6,342.10 | 6,526.86 | 6,342.10 | 6,418.86 | +2.73% | |
| 6,345.96 | 6,345.96 | 6,217.21 | 6,248.37 | -0.80% | |
| 6,284.90 | 6,336.17 | 6,238.81 | 6,298.83 | -0.14% | |
| 6,355.27 | 6,384.68 | 6,295.62 | 6,307.93 | -1.05% | |
| 6,366.21 | 6,408.87 | 6,286.23 | 6,375.00 | +1.29% | |
| 6,404.88 | 6,413.94 | 6,260.08 | 6,293.95 | -2.12% | |
| 6,306.97 | 6,434.03 | 6,299.81 | 6,429.96 | +2.19% | |
| 6,354.91 | 6,354.91 | 6,200.00 | 6,292.28 | -1.53% | |
| 6,320.00 | 6,483.93 | 6,320.00 | 6,390.14 | +1.35% | |
| 6,344.98 | 6,344.98 | 6,227.70 | 6,304.81 | -0.96% | |
| 6,262.00 | 6,413.96 | 6,210.90 | 6,365.78 | +1.57% | |
| 6,190.00 | 6,317.24 | 6,162.57 | 6,267.35 | +1.02% | |
| 6,293.54 | 6,299.46 | 6,120.01 | 6,204.10 | +0.93% | |
| 6,235.00 | 6,235.00 | 6,111.21 | 6,147.05 | -2.25% | |
| 6,355.17 | 6,394.94 | 6,151.01 | 6,288.68 | -1.46% | |
| 6,397.00 | 6,558.82 | 6,370.39 | 6,381.79 | -1.38% | |
| 6,394.24 | 6,524.68 | 6,394.24 | 6,471.37 | +2.53% | |
| 6,505.25 | 6,574.99 | 6,300.15 | 6,311.54 | -1.61% | |
| 6,152.83 | 6,509.18 | 6,152.83 | 6,414.67 | +4.22% | |
| 6,176.00 | 6,272.88 | 5,919.25 | 6,155.02 | -3.06% | |
| 6,337.84 | 6,464.17 | 6,278.51 | 6,349.28 | +0.38% | |
| 6,439.42 | 6,504.23 | 6,324.65 | 6,325.40 | -1.88% | |
| 6,510.01 | 6,520.69 | 6,370.00 | 6,446.65 | -0.67% | |
| 6,699.80 | 6,832.43 | 6,480.24 | 6,490.04 | -3.15% | |
| 6,520.00 | 6,712.85 | 6,518.08 | 6,701.10 | +3.13% | |
| 6,367.50 | 6,525.00 | 6,339.01 | 6,497.57 | +1.86% | |
| 6,475.00 | 6,477.95 | 6,307.00 | 6,378.80 | -0.92% | |
| 6,479.40 | 6,551.59 | 6,417.96 | 6,437.99 | -0.64% | |
| 6,537.99 | 6,575.00 | 6,474.72 | 6,479.39 | +0.12% | |
| 6,464.38 | 6,515.01 | 6,410.71 | 6,471.44 | +0.66% | |
| 6,626.01 | 6,659.53 | 6,404.72 | 6,429.13 | -3.95% | |
| 6,725.00 | 6,817.52 | 6,633.15 | 6,693.69 | +0.00% | |
| 6,700.00 | 6,701.25 | 6,555.65 | 6,693.66 | -0.85% | |
| 6,678.42 | 6,773.05 | 6,631.19 | 6,750.79 | +1.61% | |
| 6,783.90 | 6,879.12 | 6,640.70 | 6,643.73 | -2.49% | |
| 6,825.00 | 6,855.23 | 6,741.03 | 6,813.40 | -0.11% | |
| 6,800.00 | 6,836.67 | 6,710.81 | 6,821.03 | -0.11% | |
| 6,836.39 | 6,900.16 | 6,809.89 | 6,828.62 | +0.21% | |
| 6,765.93 | 6,956.48 | 6,765.93 | 6,814.44 | +0.73% | |
| 6,470.10 | 6,866.78 | 6,470.10 | 6,764.83 | +5.87% | |
| 6,331.00 | 6,445.61 | 6,325.01 | 6,389.57 | +0.58% | |
| 6,452.30 | 6,492.01 | 6,347.39 | 6,352.55 | -2.13% | |
| 6,374.99 | 6,558.01 | 6,350.67 | 6,490.93 | +3.43% | |
| 6,386.41 | 6,529.02 | 6,257.69 | 6,275.94 | -2.51% | |
| 6,380.28 | 6,489.76 | 6,380.28 | 6,437.58 | +1.62% | |
| 6,474.26 | 6,547.31 | 6,328.89 | 6,335.00 | -0.63% | |
| 6,501.00 | 6,525.00 | 6,374.93 | 6,374.93 | -1.62% | |
| 6,316.28 | 6,479.70 | 6,307.29 | 6,479.70 | +2.77% | |
| 6,414.49 | 6,414.49 | 6,254.93 | 6,305.04 | -1.58% | |
| 6,282.17 | 6,447.38 | 6,265.00 | 6,406.57 | +3.48% | |
| 6,153.56 | 6,264.07 | 6,110.00 | 6,191.11 | +0.14% | |
| 6,155.95 | 6,254.00 | 6,125.06 | 6,182.55 | +0.09% | |
| 6,198.76 | 6,255.05 | 6,154.60 | 6,177.27 | +0.95% | |
| 6,140.00 | 6,216.13 | 6,056.28 | 6,119.41 | -1.00% | |
| 6,117.03 | 6,196.86 | 6,060.00 | 6,180.96 | +0.97% | |
| 6,135.00 | 6,158.81 | 6,035.88 | 6,121.31 | +0.27% | |
| 6,172.67 | 6,216.15 | 6,078.60 | 6,104.80 | -0.90% | |
| 6,029.97 | 6,161.51 | 5,946.16 | 6,160.54 | +1.02% | |
| 6,097.80 | 6,236.10 | 6,048.63 | 6,098.08 | +1.08% | |
| 6,112.88 | 6,150.54 | 6,032.82 | 6,032.82 | -0.07% | |
| 6,033.12 | 6,100.00 | 5,960.50 | 6,036.99 | -0.18% | |
| 5,940.00 | 6,084.41 | 5,858.42 | 6,047.87 | +0.96% | |
| 5,773.00 | 6,000.00 | 5,691.50 | 5,990.37 | +3.76% | |
| 5,654.94 | 5,809.00 | 5,579.55 | 5,773.52 | +0.99% | |
| 5,602.00 | 5,735.27 | 5,579.99 | 5,716.78 | +2.75% | |
| 5,700.01 | 5,700.01 | 5,501.01 | 5,563.62 | -2.06% | |
| 5,776.47 | 5,797.73 | 5,671.26 | 5,680.61 | -0.69% | |
| 5,749.12 | 5,805.45 | 5,650.17 | 5,720.10 | -1.30% | |
| 5,955.55 | 5,955.55 | 5,790.22 | 5,795.66 | -1.95% | |
| 6,008.99 | 6,008.99 | 5,887.06 | 5,910.67 | -1.06% | |
| 6,032.23 | 6,065.00 | 5,937.01 | 5,974.07 | -0.58% | |
| 6,125.20 | 6,195.00 | 5,995.40 | 6,008.85 | -1.49% | |
| 6,279.24 | 6,279.24 | 6,060.01 | 6,099.80 | +1.59% | |
| 6,108.73 | 6,108.73 | 5,961.63 | 6,004.33 | +1.22% | |
| 6,110.46 | 6,183.46 | 5,930.00 | 5,932.12 | -3.61% | |
| 6,338.89 | 6,340.20 | 6,151.52 | 6,154.14 | -2.56% | |
| 6,205.30 | 6,335.00 | 6,205.30 | 6,315.87 | +1.75% | |
| 6,402.25 | 6,442.99 | 6,195.15 | 6,207.50 | -3.65% | |
| 6,514.20 | 6,517.81 | 6,400.09 | 6,442.36 | -0.62% | |
| 6,485.10 | 6,554.31 | 6,440.07 | 6,482.53 | -0.33% | |
| 6,888.72 | 6,888.72 | 6,503.95 | 6,503.95 | -2.48% | |
| 6,632.07 | 6,669.01 | 6,493.42 | 6,669.01 | +0.88% | |
| 6,640.24 | 6,677.05 | 6,408.65 | 6,610.77 | -4.65% | |
| 7,250.14 | 7,294.50 | 6,924.45 | 6,933.50 | -2.30% | |
| 7,000.20 | 7,096.97 | 6,957.40 | 7,096.97 | +1.37% | |
| 6,772.10 | 7,057.88 | 6,772.10 | 7,000.92 | +4.44% | |
| 6,800.00 | 6,836.50 | 6,696.79 | 6,703.59 | -0.94% | |
| 6,824.95 | 6,850.00 | 6,730.46 | 6,767.21 | -1.12% | |
| 6,750.02 | 6,866.68 | 6,750.02 | 6,843.71 | +0.91% | |
| 6,743.43 | 6,796.17 | 6,691.35 | 6,781.69 | +0.47% | |
| 6,784.72 | 6,829.74 | 6,711.94 | 6,750.04 | -0.72% | |
| 6,703.77 | 6,891.89 | 6,703.77 | 6,798.75 | +0.64% | |
| 6,656.92 | 6,829.61 | 6,639.30 | 6,755.50 | +4.05% | |
| 6,620.00 | 6,704.24 | 6,465.12 | 6,492.24 | -3.32% | |
| 6,638.53 | 6,735.79 | 6,609.25 | 6,715.45 | +0.79% | |
| 6,622.92 | 6,780.00 | 6,582.18 | 6,663.14 | -0.02% | |
| 6,584.95 | 6,748.98 | 6,532.51 | 6,664.19 | +1.13% | |
| 6,597.00 | 6,658.00 | 6,468.66 | 6,589.83 | +1.39% | |
| 6,532.53 | 6,589.00 | 6,463.43 | 6,499.34 | +0.75% | |
| 6,502.00 | 6,574.72 | 6,448.84 | 6,450.76 | -1.22% | |
| 6,516.17 | 6,631.00 | 6,493.09 | 6,530.22 | -0.34% | |
| 6,511.02 | 6,552.20 | 6,400.00 | 6,552.20 | +0.80% | |
| 6,480.00 | 6,542.15 | 6,453.74 | 6,499.93 | -0.47% | |
| 6,460.20 | 6,595.10 | 6,456.27 | 6,530.69 | +2.53% | |
| 6,427.90 | 6,427.90 | 6,301.03 | 6,369.38 | -0.76% | |
| 6,505.00 | 6,505.00 | 6,357.45 | 6,417.90 | -1.00% | |
| 6,541.95 | 6,617.65 | 6,450.00 | 6,482.82 | -1.73% | |
| 6,601.02 | 6,659.36 | 6,544.14 | 6,596.75 | +0.47% | |
| 6,495.49 | 6,570.02 | 6,432.90 | 6,565.94 | +1.54% | |
| 6,494.26 | 6,542.02 | 6,368.70 | 6,466.56 | +0.43% | |
| 6,557.04 | 6,573.48 | 6,438.81 | 6,439.00 | -2.60% | |
| 6,782.96 | 6,782.96 | 6,610.34 | 6,610.91 | -2.54% | |
| 6,795.00 | 6,907.00 | 6,702.20 | 6,783.24 | -1.29% | |
| 6,876.49 | 6,909.20 | 6,697.98 | 6,872.03 | -1.25% | |
| 7,019.98 | 7,030.15 | 6,842.70 | 6,958.83 | -1.64% | |
| 7,213.43 | 7,266.49 | 7,061.43 | 7,074.84 | -2.43% | |
| 7,335.00 | 7,335.00 | 7,202.02 | 7,251.27 | -1.49% | |
| 7,309.32 | 7,409.48 | 7,246.29 | 7,361.10 | -0.74% | |
| 7,371.05 | 7,445.58 | 7,327.59 | 7,415.75 | -1.36% | |
| 7,412.70 | 7,568.26 | 7,369.41 | 7,517.79 | +1.13% | |
| 7,320.00 | 7,452.51 | 7,309.92 | 7,434.14 | +2.07% | |
| 7,481.38 | 7,507.80 | 7,242.03 | 7,283.14 | -2.95% | |
| 7,465.10 | 7,561.37 | 7,440.93 | 7,504.79 | +0.64% | |
| 7,594.21 | 7,663.17 | 7,419.07 | 7,456.83 | -1.63% | |
| 7,553.00 | 7,703.62 | 7,496.91 | 7,580.60 | +0.72% | |
| 7,515.00 | 7,584.62 | 7,470.14 | 7,526.14 | +0.04% | |
| 7,394.38 | 7,544.79 | 7,360.38 | 7,523.12 | +1.38% | |
| 7,453.38 | 7,468.50 | 7,265.99 | 7,421.00 | -1.15% | |
| 8,125.13 | 8,125.13 | 7,498.42 | 7,507.43 | -7.27% | |
| 8,150.00 | 8,200.00 | 8,071.26 | 8,096.16 | -0.01% | |
| 8,060.00 | 8,125.00 | 7,991.01 | 8,097.25 | +0.04% | |
| 7,964.87 | 8,125.07 | 7,949.34 | 8,094.28 | +2.69% | |
| 8,034.78 | 8,049.78 | 7,876.45 | 7,882.25 | -1.59% | |
| 8,062.20 | 8,099.00 | 7,785.09 | 8,009.84 | -0.43% | |
| 8,050.00 | 8,144.20 | 8,000.00 | 8,044.79 | +0.24% | |
| 7,820.00 | 8,098.33 | 7,801.20 | 8,025.84 | +3.28% | |
| 7,689.57 | 8,000.00 | 7,680.57 | 7,770.86 | +0.68% | |
| 7,576.01 | 7,727.65 | 7,546.74 | 7,718.38 | +1.08% | |
| 7,567.98 | 7,650.67 | 7,419.92 | 7,635.73 | +0.16% | |
| 7,685.96 | 7,793.70 | 7,544.40 | 7,623.76 | -0.03% | |
| 7,598.62 | 7,851.22 | 7,581.20 | 7,626.08 | +1.68% | |
| 7,665.00 | 7,665.00 | 7,453.85 | 7,499.76 | -2.15% | |
| 7,670.52 | 7,723.60 | 7,558.09 | 7,664.48 | +0.25% | |
| 7,777.32 | 7,948.78 | 7,591.30 | 7,645.15 | -1.51% | |
| 7,820.00 | 7,898.01 | 7,760.39 | 7,762.31 | -0.44% | |
| 7,556.98 | 7,835.57 | 7,553.99 | 7,796.75 | +3.46% | |
| 7,450.02 | 7,554.44 | 7,421.74 | 7,536.28 | -0.33% | |
| 7,608.34 | 7,622.69 | 7,420.54 | 7,561.54 | -0.81% | |
| 7,620.25 | 7,656.27 | 7,494.17 | 7,623.01 | +0.56% | |
| 7,617.97 | 7,690.82 | 7,558.70 | 7,580.76 | -1.21% | |
| 7,610.25 | 7,678.35 | 7,500.00 | 7,673.32 | +1.07% | |
| 7,608.97 | 7,713.31 | 7,483.34 | 7,591.75 | +0.13% | |
| 7,499.99 | 7,625.15 | 7,340.00 | 7,581.67 | +2.66% | |
| 7,113.00 | 7,390.00 | 7,113.00 | 7,385.58 | +3.35% | |
| 7,280.60 | 7,331.99 | 7,130.51 | 7,146.45 | -1.29% | |
| 7,250.00 | 7,252.86 | 7,022.00 | 7,239.73 | -1.11% | |
| 7,251.10 | 7,425.53 | 7,251.10 | 7,321.21 | +0.58% | |
| 7,287.27 | 7,388.00 | 7,240.00 | 7,278.87 | -0.19% | |
| 7,331.43 | 7,391.64 | 7,280.00 | 7,292.77 | -0.47% | |
| 7,352.56 | 7,365.00 | 7,283.96 | 7,327.20 | -0.38% | |
| 7,380.00 | 7,420.00 | 7,329.80 | 7,355.26 | -0.36% | |
| 7,399.02 | 7,426.24 | 7,342.41 | 7,382.16 | -0.04% | |
| 7,309.24 | 7,435.00 | 7,301.00 | 7,385.29 | +0.64% | |
| 7,439.98 | 7,439.98 | 7,266.78 | 7,338.05 | -0.80% | |
| 7,450.00 | 7,495.00 | 7,369.61 | 7,397.07 | -0.04% | |
| 7,531.34 | 7,596.46 | 7,369.00 | 7,399.71 | -2.14% | |
| 7,581.68 | 7,611.69 | 7,496.02 | 7,561.62 | +1.19% | |
| 7,444.98 | 7,605.00 | 7,418.66 | 7,472.55 | -0.77% | |
| 7,628.42 | 7,655.02 | 7,519.66 | 7,530.24 | -1.34% | |
| 7,569.32 | 7,632.35 | 7,532.02 | 7,632.35 | +1.52% | |
| 7,510.00 | 7,589.84 | 7,471.39 | 7,517.81 | +0.09% | |
| 7,541.68 | 7,609.99 | 7,480.18 | 7,511.16 | +0.09% | |
| 7,345.00 | 7,525.00 | 7,345.00 | 7,504.37 | +2.54% | |
| 7,415.50 | 7,458.42 | 7,294.80 | 7,318.29 | -1.61% | |
| 7,501.19 | 7,540.52 | 7,435.88 | 7,438.36 | -1.32% | |
| 7,473.42 | 7,578.68 | 7,473.42 | 7,538.08 | +0.24% | |
| 7,644.95 | 7,666.16 | 7,483.62 | 7,519.67 | -2.08% | |
| 7,648.01 | 7,746.79 | 7,628.04 | 7,679.42 | +1.03% | |
| 7,563.28 | 7,655.00 | 7,517.09 | 7,601.10 | +1.12% | |
| 7,450.00 | 7,614.53 | 7,450.00 | 7,517.09 | +0.13% | |
| 7,607.46 | 7,607.46 | 7,487.68 | 7,507.29 | -0.78% | |
| 7,435.94 | 7,593.80 | 7,435.94 | 7,566.67 | +1.52% | |
| 7,340.00 | 7,478.50 | 7,335.22 | 7,453.38 | +2.61% | |
| 7,224.30 | 7,354.99 | 7,224.30 | 7,263.52 | -1.70% | |
| 7,230.76 | 7,461.22 | 7,230.76 | 7,388.82 | +3.15% | |
| 7,189.81 | 7,203.69 | 7,082.07 | 7,163.33 | +0.61% | |
| 7,116.81 | 7,207.74 | 7,093.64 | 7,119.90 | -0.38% | |
| 7,105.49 | 7,157.93 | 7,030.00 | 7,147.13 | -0.13% | |
| 7,259.17 | 7,285.89 | 7,145.26 | 7,156.64 | -1.58% | |
| 7,300.00 | 7,315.00 | 7,215.00 | 7,271.89 | +0.22% | |
| 7,256.69 | 7,365.07 | 7,249.57 | 7,255.57 | -0.44% | |
| 7,334.00 | 7,378.98 | 7,251.99 | 7,287.38 | -0.19% | |
| 7,370.00 | 7,370.00 | 7,263.22 | 7,301.21 | -0.49% | |
| 7,232.59 | 7,366.01 | 7,213.18 | 7,336.81 | +1.18% | |
| 7,179.90 | 7,258.67 | 7,159.41 | 7,251.24 | +0.78% | |
| 7,164.98 | 7,237.10 | 7,134.86 | 7,195.05 | +0.18% | |
| 7,143.97 | 7,250.52 | 7,110.55 | 7,181.87 | +0.50% | |
| 7,070.00 | 7,160.04 | 7,003.47 | 7,146.03 | +1.04% | |
| 7,146.42 | 7,150.00 | 7,040.00 | 7,072.32 | -1.92% | |
| 7,178.96 | 7,267.07 | 7,178.96 | 7,210.82 | -0.48% | |
| 7,335.00 | 7,390.12 | 7,184.00 | 7,245.71 | -1.19% | |
| 7,381.20 | 7,500.00 | 7,278.89 | 7,333.31 | -1.72% | |
| 7,301.52 | 7,469.02 | 7,275.43 | 7,461.33 | +0.31% | |
| 7,460.00 | 7,479.39 | 7,399.68 | 7,438.33 | +0.10% | |
| 7,718.00 | 7,718.00 | 7,425.44 | 7,430.92 | -3.24% | |
| 7,648.06 | 7,723.76 | 7,629.00 | 7,679.41 | -0.23% | |
| 7,728.17 | 7,790.00 | 7,615.00 | 7,697.16 | -1.22% | |
| 7,640.91 | 7,827.92 | 7,600.22 | 7,792.13 | +1.45% | |
| 7,673.25 | 7,746.81 | 7,605.37 | 7,681.08 | +0.55% | |
| 7,609.02 | 7,686.60 | 7,599.31 | 7,639.06 | +0.44% | |
| 7,643.00 | 7,657.45 | 7,535.83 | 7,605.88 | -0.51% | |
| 7,758.09 | 7,780.00 | 7,640.00 | 7,645.22 | -1.19% | |
| 7,535.55 | 7,779.98 | 7,532.67 | 7,737.01 | +2.01% | |
| 7,443.91 | 7,626.37 | 7,443.91 | 7,584.90 | +1.80% | |
| 7,640.00 | 7,655.60 | 7,446.54 | 7,450.90 | -2.21% | |
| 7,690.00 | 7,717.81 | 7,515.24 | 7,619.24 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NVR chart for longer ranges.