Indicators

DaVita HealthCare Partner (NY: DVA )

139.96 +0.21 (+0.15%)

Streaming Delayed Price Updated: 10:10 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	108.93	110.14	108.32	108.37	614,880	-1.54(-1.40%)
Apr 28, 2022	108.82	110.69	107.39	109.91	698,170	+1.86(+1.72%)
Apr 27, 2022	109.38	110.95	107.72	108.05	642,926	-1.70(-1.55%)
Apr 26, 2022	110.72	111.72	109.72	109.75	413,488	-2.79(-2.48%)
Apr 25, 2022	111.19	112.70	109.96	112.54	588,727	+1.13(+1.01%)
Apr 22, 2022	121.46	121.75	111.37	111.41	980,507	-11.25(-9.17%)
Apr 21, 2022	123.88	124.46	122.43	122.66	328,121	-0.72(-0.58%)
Apr 20, 2022	121.43	124.81	121.43	123.38	387,360	+2.62(+2.17%)
Apr 19, 2022	119.30	121.72	119.30	120.76	359,080	+1.24(+1.04%)
Apr 18, 2022	120.87	122.04	119.16	119.52	244,202	-1.93(-1.59%)
Apr 14, 2022	121.20	123.19	121.20	121.45	500,969	+0.75(+0.62%)
Apr 13, 2022	119.12	121.32	119.12	120.70	410,978	+1.48(+1.24%)
Apr 12, 2022	118.96	121.41	118.48	119.22	416,823	-0.17(-0.14%)
Apr 11, 2022	121.46	122.94	119.01	119.39	722,632	-2.68(-2.20%)
Apr 08, 2022	118.75	122.64	118.74	122.07	1,188,408	+3.82(+3.23%)
Apr 07, 2022	115.76	118.54	115.00	118.25	851,148	+2.04(+1.76%)
Apr 06, 2022	113.90	117.58	113.72	116.21	607,431	+1.99(+1.74%)
Apr 05, 2022	112.57	115.12	112.57	114.22	577,074	+1.11(+0.98%)
Apr 04, 2022	114.00	114.21	112.70	113.11	558,535	-1.04(-0.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.