Skip to main content

DaVita HealthCare Partner (NY: DVA )

136.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 114.45 115.10 113.11 113.11 641,434 -1.52(-1.33%)
Mar 30, 2022 115.56 115.77 114.08 114.63 526,312 -0.95(-0.82%)
Mar 29, 2022 116.99 117.43 115.00 115.58 476,572 -0.39(-0.34%)
Mar 28, 2022 114.50 116.01 113.99 115.97 537,651 +1.59(+1.39%)
Mar 25, 2022 112.29 114.78 112.29 114.38 559,038 +2.61(+2.34%)
Mar 24, 2022 110.48 111.80 110.00 111.77 504,855 +1.91(+1.74%)
Mar 23, 2022 110.12 110.41 109.10 109.86 624,767 -0.89(-0.80%)
Mar 22, 2022 112.79 112.95 110.34 110.75 732,723 -1.15(-1.03%)
Mar 21, 2022 114.04 115.12 111.15 111.90 674,999 -1.69(-1.49%)
Mar 18, 2022 111.68 113.66 109.99 113.59 1,870,670 +1.03(+0.92%)
Mar 17, 2022 111.77 113.10 110.82 112.56 763,488 +0.22(+0.20%)
Mar 16, 2022 111.40 112.62 110.00 112.34 644,026 +1.71(+1.55%)
Mar 15, 2022 109.24 110.86 108.60 110.63 902,671 +1.93(+1.78%)
Mar 14, 2022 110.97 111.48 108.23 108.70 886,052 -1.27(-1.15%)
Mar 11, 2022 112.01 112.48 109.90 109.97 778,172 -1.45(-1.30%)
Mar 10, 2022 111.30 112.36 110.46 111.42 544,254 -1.08(-0.96%)
Mar 09, 2022 114.56 115.10 112.05 112.50 644,058 +0.56(+0.50%)
Mar 08, 2022 110.57 114.51 110.00 111.94 734,882 +2.47(+2.26%)
Mar 07, 2022 110.05 111.12 109.09 109.47 889,391 -0.59(-0.54%)
Mar 04, 2022 110.46 111.53 108.99 110.06 547,408 -2.25(-2.00%)
Mar 03, 2022 113.09 113.11 111.18 112.31 549,640 -0.48(-0.43%)
Mar 02, 2022 111.73 114.96 111.31 112.79 653,251 +1.78(+1.60%)
Mar 01, 2022 112.04 113.86 109.70 111.01 604,192 -1.76(-1.56%)
Feb 28, 2022 112.33 113.41 111.25 112.77 934,483 -1.83(-1.60%)
Feb 25, 2022 112.58 115.24 114.22 114.60 434,817 +2.71(+2.42%)
Feb 24, 2022 110.12 112.15 108.82 111.89 695,805 -0.65(-0.58%)
Feb 23, 2022 114.67 115.02 112.07 112.54 512,684 -1.54(-1.35%)
Feb 22, 2022 115.00 116.00 113.17 114.08 480,411 -1.41(-1.22%)
Feb 18, 2022 115.49 0 -1.83(-1.56%)
Feb 17, 2022 119.12 119.22 117.07 117.32 710,258 -2.68(-2.23%)
Feb 16, 2022 116.70 120.32 116.13 120.00 743,569 +3.10(+2.65%)
Feb 15, 2022 114.91 117.11 114.71 116.90 859,822 +3.25(+2.86%)
Feb 14, 2022 112.12 114.50 111.95 113.65 857,074 +2.03(+1.82%)
Feb 11, 2022 111.24 114.08 110.80 111.62 1,372,350 +0.16(+0.14%)
Feb 10, 2022 112.23 112.89 111.09 111.46 634,918 -1.47(-1.30%)
Feb 09, 2022 111.55 112.96 111.36 112.93 808,077 +1.67(+1.50%)
Feb 08, 2022 109.16 111.42 108.60 111.26 853,186 +2.25(+2.06%)
Feb 07, 2022 109.55 110.13 108.34 109.01 524,422 -0.33(-0.30%)
Feb 04, 2022 108.80 110.27 107.80 109.34 576,945 -0.59(-0.54%)
Feb 03, 2022 111.49 109.62 109.93 543,585 -1.37(-1.23%)
Feb 02, 2022 108.78 112.00 108.51 111.30 550,396 +2.20(+2.02%)
Feb 01, 2022 109.06 110.00 108.38 109.10 644,178 +0.73(+0.67%)
Jan 31, 2022 109.53 108.37 1,698,387 -1.84(-1.67%)
Jan 28, 2022 108.14 110.29 107.97 110.21 702,870 +1.46(+1.34%)
Jan 27, 2022 109.62 110.16 107.74 108.75 569,032 -0.74(-0.68%)
Jan 26, 2022 109.78 111.63 108.42 109.49 585,800 +0.03(+0.03%)
Jan 25, 2022 111.09 111.10 106.01 109.46 708,631 -1.27(-1.15%)
Jan 24, 2022 108.57 111.04 107.24 110.73 663,016 +1.34(+1.22%)
Jan 21, 2022 109.44 110.89 108.89 109.39 521,713 +0.00(+0.00%)
Jan 20, 2022 109.69 112.04 109.17 109.39 404,970 -0.23(-0.21%)
Jan 19, 2022 111.83 113.12 109.54 109.62 561,058 -2.23(-1.99%)
Jan 18, 2022 116.41 116.96 111.52 111.85 623,033 -4.47(-3.84%)
Jan 14, 2022 116.32 0 +1.03(+0.89%)
Jan 13, 2022 113.22 115.97 111.48 115.29 438,812 +1.61(+1.42%)
Jan 12, 2022 113.94 114.78 113.35 113.68 374,459 -0.76(-0.66%)
Jan 11, 2022 114.03 114.52 112.16 114.44 594,840 +0.71(+0.62%)
Jan 10, 2022 112.00 114.01 111.41 113.73 644,258 +2.14(+1.92%)
Jan 07, 2022 110.77 112.63 110.41 111.59 689,481 +0.31(+0.28%)
Jan 06, 2022 114.11 114.21 111.06 111.28 663,322 -2.72(-2.39%)
Jan 05, 2022 115.75 117.90 113.90 114.00 750,137 -1.39(-1.20%)
Jan 04, 2022 115.67 116.52 114.98 115.39 562,835 -0.04(-0.03%)
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.