Indicators

DaVita HealthCare Partner (NY: DVA )

137.69 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.