Skip to main content

DaVita HealthCare Partner (NY: DVA )

138.05 +1.20 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 86.22 88.40 86.22 86.76 1,351,165 -0.18(-0.21%)
Aug 28, 2020 86.67 87.48 86.49 86.94 916,300 -0.01(-0.01%)
Aug 27, 2020 87.72 87.72 86.63 86.95 1,124,129 -0.57(-0.65%)
Aug 26, 2020 87.15 87.60 86.42 87.52 562,712 -0.19(-0.22%)
Aug 25, 2020 87.80 88.34 87.05 87.71 578,059 +0.14(+0.16%)
Aug 24, 2020 87.02 87.97 86.88 87.57 749,434 +0.77(+0.89%)
Aug 21, 2020 86.87 87.00 86.01 86.80 815,200 +0.08(+0.09%)
Aug 20, 2020 86.18 88.37 86.10 86.72 1,163,708 +0.51(+0.59%)
Aug 19, 2020 86.85 87.17 85.90 86.21 661,311 -0.33(-0.38%)
Aug 18, 2020 86.16 86.94 85.23 86.54 1,005,373 +0.28(+0.32%)
Aug 17, 2020 85.92 87.17 85.47 86.26 1,270,250 +4.09(+4.98%)
Aug 14, 2020 81.41 82.78 81.21 82.17 399,300 +0.50(+0.61%)
Aug 13, 2020 82.01 82.41 81.25 81.67 501,238 -0.79(-0.96%)
Aug 12, 2020 82.35 82.83 81.81 82.46 781,736 +0.73(+0.89%)
Aug 11, 2020 83.37 83.97 81.39 81.73 1,318,032 -0.87(-1.05%)
Aug 10, 2020 82.16 83.31 81.97 82.60 765,000 +0.23(+0.28%)
Aug 07, 2020 82.38 83.70 81.48 82.37 773,400 +0.08(+0.10%)
Aug 06, 2020 82.56 83.64 81.53 82.29 904,017 -0.63(-0.76%)
Aug 05, 2020 83.52 84.37 82.32 82.92 1,135,777 -0.65(-0.78%)
Aug 04, 2020 86.63 86.86 83.51 83.57 1,211,537 -3.64(-4.17%)
Aug 03, 2020 87.63 88.75 86.45 87.21 909,526 -0.18(-0.21%)
Jul 31, 2020 91.60 92.16 85.71 87.39 1,830,800 -3.73(-4.09%)
Jul 30, 2020 90.13 91.61 88.27 91.12 1,369,260 -0.18(-0.20%)
Jul 29, 2020 88.05 91.69 87.91 91.30 896,714 +3.31(+3.76%)
Jul 28, 2020 87.79 88.76 87.69 87.99 474,952 -0.50(-0.57%)
Jul 27, 2020 86.89 88.72 86.30 88.49 354,617 +1.16(+1.33%)
Jul 24, 2020 87.78 88.23 86.67 87.33 446,200 -0.35(-0.40%)
Jul 23, 2020 87.23 87.91 86.81 87.68 513,518 +0.56(+0.64%)
Jul 22, 2020 85.89 87.16 85.43 87.12 577,561 +1.12(+1.30%)
Jul 21, 2020 85.16 86.51 85.16 86.00 646,977 +0.49(+0.57%)
Jul 20, 2020 84.76 85.75 84.44 85.51 696,233 +0.40(+0.47%)
Jul 17, 2020 85.38 86.36 85.02 85.11 736,100 +0.30(+0.35%)
Jul 16, 2020 84.60 85.46 84.04 84.81 576,878 +0.27(+0.32%)
Jul 15, 2020 82.97 84.72 82.48 84.54 863,405 +2.59(+3.16%)
Jul 14, 2020 79.56 82.11 79.22 81.95 801,216 +2.38(+2.99%)
Jul 13, 2020 81.45 82.17 79.45 79.57 1,129,276 -1.62(-2.00%)
Jul 10, 2020 80.34 81.30 79.20 81.19 580,700 +1.45(+1.82%)
Jul 09, 2020 82.04 82.42 78.65 79.74 983,142 -2.17(-2.65%)
Jul 08, 2020 82.10 82.25 80.06 81.91 886,294 -0.08(-0.10%)
Jul 07, 2020 80.61 82.96 80.51 81.99 1,053,043 +0.77(+0.95%)
Jul 06, 2020 81.87 82.65 80.55 81.22 1,144,109 +0.17(+0.21%)
Jul 02, 2020 81.50 82.68 80.79 81.05 880,400 +0.41(+0.51%)
Jul 01, 2020 79.30 81.01 79.30 80.64 885,907 +1.50(+1.90%)
Jun 30, 2020 77.50 79.60 77.00 79.14 757,384 +1.93(+2.50%)
Jun 29, 2020 76.33 77.49 75.84 77.21 583,090 +1.65(+2.18%)
Jun 26, 2020 77.24 77.93 75.30 75.56 1,847,100 -1.94(-2.50%)
Jun 25, 2020 76.84 77.72 76.30 77.50 727,525 +0.32(+0.41%)
Jun 24, 2020 78.43 79.04 76.97 77.18 1,199,681 -2.02(-2.55%)
Jun 23, 2020 79.81 80.09 78.37 79.20 902,017 +0.25(+0.32%)
Jun 22, 2020 79.48 79.48 77.07 78.95 802,926 -0.60(-0.75%)
Jun 19, 2020 79.38 80.45 78.64 79.55 2,071,700 +1.42(+1.82%)
Jun 18, 2020 77.60 78.22 77.30 78.13 962,552 -0.11(-0.14%)
Jun 17, 2020 79.15 79.86 77.92 78.24 1,082,845 -0.73(-0.92%)
Jun 16, 2020 80.41 80.84 78.33 78.97 870,637 +0.44(+0.56%)
Jun 15, 2020 76.65 78.93 76.27 78.53 887,758 +0.28(+0.36%)
Jun 12, 2020 81.75 81.83 76.94 78.25 1,306,400 -1.70(-2.13%)
Jun 11, 2020 81.02 82.17 79.25 79.95 1,364,266 -2.95(-3.56%)
Jun 10, 2020 84.50 84.92 80.92 82.90 1,202,966 -1.60(-1.89%)
Jun 09, 2020 86.63 86.63 83.39 84.50 1,226,343 -2.50(-2.87%)
Jun 08, 2020 87.90 89.39 85.03 87.00 2,208,392 -1.28(-1.45%)
Jun 05, 2020 82.80 88.70 82.80 88.28 2,848,900 +5.89(+7.15%)
Jun 04, 2020 78.96 82.41 78.96 82.39 1,958,666 +2.67(+3.35%)
Jun 03, 2020 80.76 81.52 79.32 79.72 979,223 -1.14(-1.41%)
Jun 02, 2020 80.31 80.86 79.06 80.86 816,634 +0.52(+0.65%)
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.