Indicators

DaVita HealthCare Partner (NY: DVA )

136.87 +2.42 (+1.80%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.