|
|
Closing price on 5/25/2021
|
|
| Open |
135.00 |
| High |
136.00 |
| Low |
132.80 |
| Volume |
1,500,500 |
| Split-adjusted Price |
76.24 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
+0.50 / +0.37%
|
135.00
|
136.00
|
132.80
|
135.50
|
134.62
|
76.24
|
1,500,500
|
|
|
5/24/2021
|
-2.30 / -1.68%
|
137.40
|
138.00
|
134.00
|
135.00
|
134.92
|
75.96
|
1,121,400
|
|
|
5/21/2021
|
-3.70 / -2.62%
|
138.30
|
140.40
|
136.00
|
137.30
|
137.74
|
77.25
|
1,092,100
|
|
|
5/20/2021
|
-1.00 / -0.70%
|
142.90
|
144.00
|
136.80
|
141.00
|
141.03
|
79.33
|
3,466,500
|
|
|
5/19/2021
|
+0.30 / +0.21%
|
143.60
|
144.80
|
141.00
|
142.00
|
143.38
|
79.89
|
2,769,900
|
|
|
5/18/2021
|
+4.10 / +2.98%
|
138.00
|
142.00
|
137.30
|
141.70
|
137.30
|
79.73
|
1,344,000
|
|
|
5/17/2021
|
+3.50 / +2.61%
|
133.60
|
138.00
|
133.60
|
137.60
|
133.60
|
77.42
|
1,447,700
|
|
|
5/14/2021
|
+0.10 / +0.07%
|
133.00
|
134.90
|
132.60
|
134.10
|
133.32
|
75.45
|
2,115,696
|
|
|
5/13/2021
|
+4.00 / +3.08%
|
130.00
|
139.00
|
129.00
|
134.00
|
133.01
|
75.39
|
2,589,618
|
|
|
5/12/2021
|
+1.50 / +1.17%
|
127.50
|
130.00
|
127.00
|
130.00
|
128.06
|
73.14
|
2,419,300
|
|
|
5/11/2021
|
0.00 / 0.00%
|
128.50
|
130.50
|
126.90
|
128.50
|
127.95
|
72.30
|
4,592,900
|
|
|
5/10/2021
|
-7.30 / -5.38%
|
133.00
|
135.50
|
128.50
|
128.50
|
130.69
|
72.30
|
2,062,700
|
|
|
5/7/2021
|
+0.10 / +0.07%
|
136.00
|
141.00
|
135.80
|
135.80
|
137.77
|
76.41
|
2,419,300
|
|
|
5/6/2021
|
+2.70 / +2.03%
|
132.50
|
136.50
|
131.20
|
135.70
|
133.27
|
76.35
|
1,661,100
|
|
|
5/5/2021
|
+1.50 / +1.14%
|
131.00
|
134.80
|
130.60
|
133.00
|
132.95
|
74.83
|
2,039,200
|
|
|
5/4/2021
|
+0.10 / +0.08%
|
131.40
|
132.00
|
125.10
|
131.50
|
130.72
|
73.99
|
3,404,000
|
|
|
4/29/2021
|
+3.40 / +2.66%
|
130.00
|
132.50
|
129.00
|
131.40
|
131.41
|
73.93
|
3,727,500
|
|
|
4/28/2021
|
+6.50 / +5.35%
|
121.60
|
128.00
|
118.50
|
128.00
|
121.09
|
72.02
|
2,891,400
|
|
|
4/27/2021
|
+7.10 / +6.21%
|
114.40
|
122.00
|
114.40
|
121.50
|
119.29
|
68.36
|
3,294,700
|
|
|
4/26/2021
|
+7.40 / +6.92%
|
108.50
|
114.40
|
106.90
|
114.40
|
109.82
|
64.37
|
3,859,000
|
|
|
4/23/2021
|
-0.30 / -0.28%
|
107.30
|
107.50
|
106.10
|
107.00
|
106.93
|
60.20
|
1,543,900
|
|
|
4/22/2021
|
-1.20 / -1.11%
|
108.00
|
108.50
|
106.00
|
107.30
|
106.93
|
60.37
|
1,912,600
|
|
|
4/20/2021
|
-0.50 / -0.46%
|
109.00
|
109.80
|
106.10
|
108.50
|
108.49
|
61.05
|
3,485,000
|
|
|
4/19/2021
|
+1.00 / +0.93%
|
109.00
|
110.00
|
107.50
|
109.00
|
108.90
|
61.33
|
4,537,900
|
|
|
4/16/2021
|
+5.50 / +5.37%
|
102.50
|
109.60
|
102.50
|
108.00
|
107.97
|
60.76
|
4,836,400
|
|
|
4/15/2021
|
+2.40 / +2.40%
|
102.70
|
104.00
|
100.10
|
102.50
|
102.59
|
57.67
|
6,160,800
|
|
|
4/14/2021
|
+3.50 / +3.62%
|
96.60
|
100.10
|
95.50
|
100.10
|
98.54
|
56.32
|
4,459,000
|
|
|
4/13/2021
|
+1.30 / +1.36%
|
96.00
|
98.00
|
95.30
|
96.60
|
95.30
|
54.35
|
3,761,000
|
|
|
4/12/2021
|
+5.30 / +5.89%
|
90.50
|
96.00
|
90.10
|
95.30
|
93.87
|
53.62
|
4,419,600
|
|
|
4/9/2021
|
+1.20 / +1.35%
|
88.10
|
90.10
|
87.70
|
90.00
|
88.66
|
50.64
|
2,893,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|