Skip to main content

DaVita HealthCare Partner (NY: DVA )

94.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 108.91 109.46 105.34 107.21 647,122 -1.16(-1.07%)
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 118.75 122.67 118.74 122.07 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%)
Apr 01, 2022 113.20 114.50 112.30 114.15 567,394 +1.04(+0.92%)
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 110.05 110.59 109.09 109.47 889,391 -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%)
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.