Indicators

DaVita HealthCare Partner (NY: DVA )

139.82 +3.34 (+2.45%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	81.18	82.41	80.53	82.39	546,113	+1.49(+1.84%)
Jan 30, 2023	81.05	82.32	80.88	80.90	596,378	-0.25(-0.31%)
Jan 27, 2023	79.58	81.36	78.87	81.15	499,030	+1.54(+1.93%)
Jan 26, 2023	77.72	79.82	77.67	79.61	554,975	+2.13(+2.75%)
Jan 25, 2023	76.85	78.33	76.63	77.48	592,437	+0.17(+0.22%)
Jan 24, 2023	79.78	80.04	77.12	77.31	614,380	-2.79(-3.48%)
Jan 23, 2023	80.32	81.85	80.04	80.10	458,280	-0.22(-0.27%)
Jan 20, 2023	79.80	80.47	79.50	80.32	414,446	+0.79(+0.99%)
Jan 19, 2023	79.19	80.08	78.08	79.53	468,857	+0.11(+0.14%)
Jan 18, 2023	79.25	81.30	79.15	79.42	507,547	+0.35(+0.44%)
Jan 17, 2023	79.02	79.02	78.16	79.07	442,474	+0.04(+0.05%)
Jan 13, 2023	77.91	79.40	77.91	79.03	437,411	+0.81(+1.04%)
Jan 12, 2023	80.24	80.24	77.54	78.22	739,677	-1.54(-1.93%)
Jan 11, 2023	80.10	80.10	78.37	79.76	622,616	-0.02(-0.03%)
Jan 10, 2023	78.87	79.82	78.51	79.78	571,681	+1.07(+1.36%)
Jan 09, 2023	80.95	81.17	78.67	78.71	552,637	-2.34(-2.89%)
Jan 06, 2023	79.49	81.87	78.72	81.05	687,460	+2.55(+3.25%)
Jan 05, 2023	77.01	78.55	76.29	78.50	1,080,707	+1.35(+1.75%)
Jan 04, 2023	75.40	77.31	75.20	77.15	1,046,923	+2.31(+3.09%)

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.