Skip to main content

DaVita HealthCare Partner (NY: DVA )

137.29 +0.44 (+0.32%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 83.51 84.28 82.73 84.16 1,316,782 +0.75(+0.90%)
Jul 28, 2022 84.36 84.99 80.86 83.41 1,767,575 -3.51(-4.04%)
Jul 27, 2022 85.48 87.23 85.00 86.92 713,273 +1.35(+1.58%)
Jul 26, 2022 85.92 86.84 85.25 85.57 693,369 -0.32(-0.37%)
Jul 25, 2022 87.18 88.30 85.36 85.89 694,748 -1.21(-1.39%)
Jul 22, 2022 89.31 89.89 86.44 87.10 730,642 +0.93(+1.08%)
Jul 21, 2022 85.83 86.18 84.74 86.17 655,158 +0.00(+0.00%)
Jul 20, 2022 87.74 87.90 85.83 86.17 592,409 -1.50(-1.71%)
Jul 19, 2022 85.66 87.93 85.16 87.67 531,602 +2.71(+3.19%)
Jul 18, 2022 85.72 86.48 84.88 84.96 610,659 -0.51(-0.60%)
Jul 15, 2022 84.04 85.85 83.48 85.47 724,905 +2.84(+3.44%)
Jul 14, 2022 83.01 83.66 81.58 82.63 633,590 -1.35(-1.61%)
Jul 13, 2022 84.16 85.25 83.42 83.98 666,154 -0.52(-0.62%)
Jul 12, 2022 81.58 85.09 81.58 84.50 742,357 +2.54(+3.10%)
Jul 11, 2022 82.38 83.01 81.44 81.96 671,504 -1.16(-1.40%)
Jul 08, 2022 83.93 85.72 83.07 83.12 907,591 -0.60(-0.72%)
Jul 07, 2022 80.63 83.83 80.63 83.72 856,794 +3.48(+4.34%)
Jul 06, 2022 81.54 82.46 79.59 80.24 1,140,414 -1.83(-2.23%)
Jul 05, 2022 81.86 82.67 80.25 82.07 693,677 -1.04(-1.25%)
Jul 01, 2022 80.07 83.40 78.41 83.11 930,312 +3.15(+3.94%)
Jun 30, 2022 80.66 80.87 79.07 79.96 844,972 -1.50(-1.84%)
Jun 29, 2022 81.36 82.19 78.92 81.46 760,106 +0.16(+0.20%)
Jun 28, 2022 81.50 83.27 80.92 81.30 1,295,634 +1.86(+2.34%)
Jun 27, 2022 77.71 79.63 76.80 79.44 804,632 +1.94(+2.50%)
Jun 24, 2022 78.57 80.24 76.60 77.50 1,936,055 -0.43(-0.55%)
Jun 23, 2022 80.00 80.56 76.37 77.93 1,850,849 -2.65(-3.29%)
Jun 22, 2022 75.15 80.78 75.00 80.58 3,181,519 +4.53(+5.96%)
Jun 21, 2022 90.36 91.62 74.97 76.05 6,007,243 -13.43(-15.01%)
Jun 17, 2022 88.09 90.43 88.09 89.48 1,543,246 +1.54(+1.75%)
Jun 16, 2022 88.79 89.11 87.19 87.94 1,022,154 -2.21(-2.45%)
Jun 15, 2022 90.34 91.97 89.24 90.15 987,687 +0.18(+0.20%)
Jun 14, 2022 89.56 90.60 88.09 89.97 1,338,921 +0.26(+0.29%)
Jun 13, 2022 91.29 92.86 89.13 89.71 1,231,269 -3.45(-3.70%)
Jun 10, 2022 91.99 94.19 91.70 93.16 876,850 -0.45(-0.48%)
Jun 09, 2022 93.07 95.65 92.56 93.61 966,263 +0.26(+0.28%)
Jun 08, 2022 94.71 95.75 93.11 93.35 833,918 -1.98(-2.08%)
Jun 07, 2022 94.57 96.05 94.08 95.33 974,391 -0.49(-0.51%)
Jun 06, 2022 97.00 97.77 95.79 95.82 750,957 -0.88(-0.91%)
Jun 03, 2022 96.68 98.11 95.99 96.70 1,055,361 -0.15(-0.15%)
Jun 02, 2022 95.39 97.05 93.11 96.85 828,450 +1.45(+1.52%)
Jun 01, 2022 98.08 98.08 93.52 95.40 1,031,714 -2.09(-2.14%)
May 31, 2022 96.31 98.33 95.53 97.49 1,585,408 -0.29(-0.30%)
May 27, 2022 98.12 98.31 97.18 97.78 465,976 +0.34(+0.35%)
May 26, 2022 95.79 98.14 95.48 97.44 667,039 +2.02(+2.12%)
May 25, 2022 93.42 96.93 92.73 95.42 721,456 +2.01(+2.15%)
May 24, 2022 94.44 94.44 91.73 93.41 547,707 -0.84(-0.89%)
May 23, 2022 95.64 95.94 92.37 94.25 517,919 -0.18(-0.19%)
May 20, 2022 94.69 95.06 92.81 94.43 742,264 +0.18(+0.19%)
May 19, 2022 93.84 94.99 92.63 94.25 824,998 -0.31(-0.33%)
May 18, 2022 97.90 97.90 94.39 94.56 874,354 -4.23(-4.28%)
May 17, 2022 100.22 100.22 96.72 98.79 964,474 -1.11(-1.11%)
May 16, 2022 99.75 100.73 97.30 99.90 553,848 -0.15(-0.15%)
May 13, 2022 103.17 103.36 99.51 100.05 708,081 -3.00(-2.91%)
May 12, 2022 101.86 103.63 101.38 103.05 572,836 +0.84(+0.82%)
May 11, 2022 105.07 106.71 102.06 102.21 881,238 -3.02(-2.87%)
May 10, 2022 105.16 106.70 103.99 105.23 698,403 +0.86(+0.82%)
May 09, 2022 101.95 106.05 101.36 104.37 896,465 +1.41(+1.37%)
May 06, 2022 96.70 104.47 96.70 102.96 1,741,308 -3.98(-3.72%)
May 05, 2022 110.18 110.58 106.19 106.94 614,002 -3.86(-3.48%)
May 04, 2022 108.33 111.04 107.37 110.80 686,914 +3.30(+3.07%)
May 03, 2022 107.58 108.53 106.80 107.50 899,260 +0.29(+0.27%)
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.