Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DaVita HealthCare Partner (NY: DVA )

135.85 -1.84 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 79.86 81.20 79.18 81.11 636,625 +1.73(+2.18%)
Mar 30, 2023 79.52 79.86 79.13 79.38 491,248 +0.91(+1.16%)
Mar 29, 2023 78.00 78.68 77.57 78.47 513,281 +1.12(+1.45%)
Mar 28, 2023 76.79 77.78 76.79 77.35 376,257 +0.20(+0.26%)
Mar 27, 2023 77.25 77.83 76.96 77.15 447,691 +1.03(+1.35%)
Mar 24, 2023 74.84 76.16 74.28 76.12 406,095 +0.88(+1.17%)
Mar 23, 2023 76.71 77.08 74.64 75.24 507,722 -1.51(-1.97%)
Mar 22, 2023 78.12 78.83 76.74 76.75 478,568 -1.45(-1.85%)
Mar 21, 2023 78.66 79.16 77.43 78.20 889,802 +0.21(+0.27%)
Mar 20, 2023 77.11 79.32 77.11 77.99 852,916 +1.22(+1.59%)
Mar 17, 2023 77.82 77.82 76.49 76.77 1,076,574 -1.26(-1.61%)
Mar 16, 2023 75.17 78.98 75.17 78.03 1,138,307 +1.99(+2.62%)
Mar 15, 2023 75.12 76.09 74.36 76.04 738,729 -0.56(-0.73%)
Mar 14, 2023 75.83 76.75 74.93 76.60 818,940 +1.54(+2.05%)
Mar 13, 2023 74.22 76.10 73.74 75.06 794,106 +0.38(+0.51%)
Mar 10, 2023 74.86 75.06 73.20 74.68 918,720 -0.19(-0.25%)
Mar 09, 2023 79.51 79.52 74.85 74.87 971,756 -4.51(-5.68%)
Mar 08, 2023 78.71 79.41 78.28 79.38 566,952 +0.53(+0.67%)
Mar 07, 2023 80.00 80.38 78.70 78.85 558,599 -1.35(-1.68%)
Mar 06, 2023 82.07 82.32 80.13 80.20 689,482 -1.81(-2.21%)
Mar 03, 2023 81.31 82.08 80.53 82.01 536,617 +1.05(+1.30%)
Mar 02, 2023 81.92 82.20 80.71 80.96 580,236 -1.37(-1.66%)
Mar 01, 2023 81.58 82.44 80.86 82.33 588,391 +0.07(+0.09%)
Feb 28, 2023 82.23 82.76 81.40 82.26 1,326,672 -0.58(-0.70%)
Feb 27, 2023 82.91 84.51 82.80 82.84 615,588 +0.53(+0.64%)
Feb 24, 2023 82.24 82.80 80.28 82.31 749,035 -0.56(-0.68%)
Feb 23, 2023 85.35 85.98 79.82 82.87 1,757,411 -2.50(-2.93%)
Feb 22, 2023 84.12 86.15 84.00 85.37 1,117,929 +2.27(+2.73%)
Feb 21, 2023 83.04 83.98 82.25 83.10 868,260 -0.83(-0.99%)
Feb 17, 2023 83.43 83.93 82.44 83.93 825,419 +0.51(+0.61%)
Feb 16, 2023 82.50 84.02 82.14 83.42 658,522 +0.30(+0.36%)
Feb 15, 2023 82.48 83.24 81.82 83.12 494,767 +0.23(+0.28%)
Feb 14, 2023 83.71 84.04 82.82 82.89 490,705 -0.85(-1.02%)
Feb 13, 2023 83.00 84.29 82.86 83.74 605,967 +0.66(+0.79%)
Feb 10, 2023 82.70 83.86 82.34 83.08 639,767 +0.37(+0.45%)
Feb 09, 2023 83.80 85.38 82.49 82.71 583,851 -0.86(-1.03%)
Feb 08, 2023 84.80 85.48 83.47 83.57 423,017 -1.16(-1.37%)
Feb 07, 2023 83.81 85.25 83.53 84.73 525,667 +0.78(+0.93%)
Feb 06, 2023 85.18 85.18 83.33 83.95 421,762 -1.53(-1.79%)
Feb 03, 2023 85.50 85.92 84.58 85.48 448,083 -0.34(-0.40%)
Feb 02, 2023 84.39 87.03 84.39 85.82 826,805 +1.01(+1.19%)
Feb 01, 2023 82.39 85.26 82.11 84.81 740,680 +2.42(+2.94%)
Jan 31, 2023 81.18 82.41 80.53 82.39 546,113 +1.49(+1.84%)
Jan 30, 2023 81.05 82.32 80.88 80.90 596,378 -0.25(-0.31%)
Jan 27, 2023 79.58 81.36 78.87 81.15 499,030 +1.54(+1.93%)
Jan 26, 2023 77.72 79.82 77.67 79.61 554,975 +2.13(+2.75%)
Jan 25, 2023 76.85 78.33 76.63 77.48 592,437 +0.17(+0.22%)
Jan 24, 2023 79.78 80.04 77.12 77.31 614,380 -2.79(-3.48%)
Jan 23, 2023 80.32 81.85 80.04 80.10 458,280 -0.22(-0.27%)
Jan 20, 2023 79.80 80.47 79.50 80.32 414,446 +0.79(+0.99%)
Jan 19, 2023 79.19 80.08 78.08 79.53 468,857 +0.11(+0.14%)
Jan 18, 2023 79.25 81.30 79.15 79.42 507,547 +0.35(+0.44%)
Jan 17, 2023 79.02 79.02 78.16 79.07 442,474 +0.04(+0.05%)
Jan 13, 2023 77.91 79.40 77.91 79.03 437,411 +0.81(+1.04%)
Jan 12, 2023 80.24 80.24 77.54 78.22 739,677 -1.54(-1.93%)
Jan 11, 2023 80.10 80.10 78.37 79.76 622,616 -0.02(-0.03%)
Jan 10, 2023 78.87 79.82 78.51 79.78 571,681 +1.07(+1.36%)
Jan 09, 2023 80.95 81.17 78.67 78.71 552,637 -2.34(-2.89%)
Jan 06, 2023 79.49 81.87 78.72 81.05 687,460 +2.55(+3.25%)
Jan 05, 2023 77.01 78.55 76.29 78.50 1,080,707 +1.35(+1.75%)
Jan 04, 2023 75.40 77.31 75.20 77.15 1,046,923 +2.31(+3.09%)
Jan 03, 2023 74.94 75.72 74.12 74.84 558,913 +0.17(+0.23%)
Dec 30, 2022 74.69 75.11 73.90 74.67 478,922 -0.54(-0.72%)
Dec 29, 2022 73.19 75.29 73.19 75.21 482,510 +2.41(+3.31%)
Dec 28, 2022 74.07 74.61 72.75 72.80 289,327 -1.10(-1.49%)
Dec 27, 2022 73.75 74.27 73.38 73.90 505,431 +0.14(+0.19%)
Dec 23, 2022 73.16 74.00 73.16 73.76 354,013 +0.33(+0.45%)
Dec 22, 2022 73.06 73.46 71.92 73.43 507,803 +0.24(+0.33%)
Dec 21, 2022 71.28 73.26 71.19 73.19 854,895 +2.37(+3.35%)
Dec 20, 2022 72.02 72.69 70.80 70.82 1,016,296 -1.45(-2.01%)
Dec 19, 2022 72.34 73.14 71.69 72.27 930,750 -0.14(-0.19%)
Dec 16, 2022 72.32 72.99 70.84 72.41 1,964,151 -0.58(-0.79%)
Dec 15, 2022 73.83 73.83 72.62 72.99 856,855 -1.72(-2.30%)
Dec 14, 2022 74.92 75.33 73.41 74.71 793,527 -0.34(-0.45%)
Dec 13, 2022 76.09 76.63 74.27 75.05 569,333 +0.18(+0.24%)
Dec 12, 2022 74.55 75.43 74.01 74.87 490,519 +0.53(+0.71%)
Dec 09, 2022 74.66 75.45 74.30 74.34 318,883 -0.57(-0.76%)
Dec 08, 2022 75.08 75.88 74.46 74.91 512,372 +0.08(+0.11%)
Dec 07, 2022 74.09 75.25 74.09 74.83 587,852 +1.00(+1.35%)
Dec 06, 2022 73.14 74.11 72.15 73.83 698,006 +0.38(+0.52%)
Dec 05, 2022 73.63 74.09 73.07 73.45 422,505 -0.89(-1.20%)
Dec 02, 2022 72.85 74.65 72.81 74.34 463,247 +1.11(+1.52%)
Dec 01, 2022 74.35 75.45 72.88 73.23 585,024 -0.50(-0.68%)
Nov 30, 2022 71.55 73.76 69.55 73.73 1,593,596 +2.08(+2.90%)
Nov 29, 2022 72.30 73.17 71.64 71.65 521,226 -0.43(-0.60%)
Nov 28, 2022 73.44 73.91 71.82 72.08 601,521 -1.84(-2.49%)
Nov 25, 2022 72.72 73.99 72.55 73.92 360,009 +1.63(+2.25%)
Nov 23, 2022 71.55 72.29 71.16 72.29 486,339 +0.64(+0.89%)
Nov 22, 2022 71.49 72.11 70.66 71.65 560,981 +0.55(+0.77%)
Nov 21, 2022 70.33 71.48 70.01 71.10 592,881 +0.45(+0.64%)
Nov 18, 2022 70.23 70.99 69.45 70.65 572,094 +1.05(+1.51%)
Nov 17, 2022 69.04 69.83 67.88 69.60 482,519 +0.26(+0.37%)
Nov 16, 2022 70.00 70.36 68.84 69.34 520,878 -0.85(-1.21%)
Nov 15, 2022 72.41 73.24 69.74 70.19 1,082,302 -1.91(-2.65%)
Nov 14, 2022 72.24 72.98 71.24 72.10 933,273 +0.20(+0.28%)
Nov 11, 2022 68.37 72.00 68.27 71.90 949,996 +3.45(+5.04%)
Nov 10, 2022 66.80 70.12 66.67 68.45 1,153,565 +3.03(+4.63%)
Nov 09, 2022 67.45 67.75 65.28 65.42 956,662 -2.47(-3.64%)
Nov 08, 2022 70.52 70.52 67.50 67.89 1,494,674 -3.09(-4.35%)
Nov 07, 2022 69.82 71.42 69.82 70.98 736,658 +0.60(+0.85%)
Nov 04, 2022 68.92 70.42 67.51 70.38 969,542 +1.84(+2.68%)
Nov 03, 2022 69.76 69.76 68.24 68.54 1,387,816 -1.22(-1.75%)
Nov 02, 2022 71.11 69.74 69.76 1,469,951 -0.11(-0.16%)
Nov 01, 2022 73.04 73.72 69.10 69.87 1,880,197 -3.14(-4.30%)
Oct 31, 2022 69.65 74.29 69.00 73.01 3,363,997 +2.47(+3.50%)
Oct 28, 2022 77.20 77.50 69.26 70.54 5,449,889 -26.21(-27.09%)
Oct 27, 2022 99.35 99.90 96.74 96.75 1,433,936 -2.56(-2.58%)
Oct 26, 2022 96.12 99.35 96.12 99.31 770,043 +3.87(+4.05%)
Oct 25, 2022 92.58 95.76 92.58 95.44 631,210 +2.73(+2.94%)
Oct 24, 2022 90.50 92.86 90.50 92.71 552,652 +2.72(+3.02%)
Oct 21, 2022 90.36 90.36 85.38 89.99 771,225 -0.94(-1.03%)
Oct 20, 2022 90.97 91.63 90.43 90.93 559,893 +0.26(+0.29%)
Oct 19, 2022 90.00 91.68 89.56 90.67 529,045 +0.67(+0.74%)
Oct 18, 2022 91.28 92.23 89.76 90.00 522,018 +0.12(+0.13%)
Oct 17, 2022 90.44 90.88 89.73 89.88 367,617 +0.49(+0.55%)
Oct 14, 2022 90.08 91.77 88.67 89.39 411,504 -0.11(-0.12%)
Oct 13, 2022 86.32 89.99 85.78 89.50 428,769 +2.06(+2.36%)
Oct 12, 2022 88.15 88.43 87.09 87.44 444,703 -0.50(-0.57%)
Oct 11, 2022 87.43 88.57 86.28 87.94 594,581 +0.58(+0.66%)
Oct 10, 2022 87.18 88.00 86.59 87.36 444,504 +0.19(+0.22%)
Oct 07, 2022 87.97 88.03 86.62 87.17 646,126 -1.75(-1.97%)
Oct 06, 2022 89.16 89.67 88.48 88.92 614,665 -0.34(-0.38%)
Oct 05, 2022 88.55 89.76 87.32 89.26 559,261 -0.11(-0.12%)
Oct 04, 2022 87.07 89.98 86.77 89.37 550,439 +2.96(+3.43%)
Oct 03, 2022 83.02 86.67 82.94 86.41 546,081 +3.64(+4.40%)
Sep 30, 2022 84.31 85.37 82.70 82.77 502,500 -1.19(-1.42%)
Sep 29, 2022 84.46 84.65 82.56 83.96 391,191 -1.17(-1.37%)
Sep 28, 2022 83.84 85.55 83.18 85.13 469,840 +2.35(+2.84%)
Sep 27, 2022 84.88 85.28 82.56 82.78 512,446 -1.62(-1.92%)
Sep 26, 2022 86.11 86.55 83.91 84.40 509,588 -1.91(-2.21%)
Sep 23, 2022 86.42 86.73 84.33 86.31 968,206 -1.18(-1.35%)
Sep 22, 2022 88.96 89.24 86.06 87.49 694,590 -2.19(-2.44%)
Sep 21, 2022 92.32 93.11 89.68 89.68 591,632 -1.74(-1.90%)
Sep 20, 2022 92.77 93.26 90.53 91.42 621,006 -1.59(-1.71%)
Sep 19, 2022 92.02 93.15 91.36 93.01 558,006 +0.19(+0.20%)
Sep 16, 2022 92.46 93.50 91.34 92.82 1,688,157 +0.04(+0.04%)
Sep 15, 2022 91.40 93.52 90.96 92.78 597,476 +1.92(+2.11%)
Sep 14, 2022 92.55 92.87 89.63 90.86 740,753 -1.39(-1.51%)
Sep 13, 2022 94.00 94.26 92.14 92.25 669,541 -3.02(-3.17%)
Sep 12, 2022 93.23 96.37 92.72 95.27 1,066,675 +2.65(+2.86%)
Sep 09, 2022 91.80 93.68 91.80 92.62 519,132 +1.35(+1.48%)
Sep 08, 2022 90.01 91.65 89.71 91.27 512,343 +0.82(+0.91%)
Sep 07, 2022 88.29 90.70 87.91 90.45 654,663 +2.19(+2.48%)
Sep 06, 2022 87.53 89.35 87.78 88.26 755,665 +0.46(+0.52%)
Sep 02, 2022 87.49 89.16 86.51 87.80 701,701 +0.87(+1.00%)
Sep 01, 2022 85.00 87.07 83.43 86.93 985,165 +1.64(+1.92%)
Aug 31, 2022 87.18 87.92 85.27 85.29 892,630 -1.80(-2.07%)
Aug 30, 2022 89.43 89.43 86.93 87.09 450,582 -1.86(-2.09%)
Aug 29, 2022 87.86 89.43 86.70 88.95 370,307 +0.30(+0.34%)
Aug 26, 2022 92.38 92.51 88.64 88.65 583,893 -3.51(-3.81%)
Aug 25, 2022 91.37 92.41 90.97 92.16 443,813 +0.93(+1.02%)
Aug 24, 2022 91.79 92.18 90.57 91.23 492,108 -1.06(-1.15%)
Aug 23, 2022 92.39 93.03 92.09 92.29 567,612 -0.10(-0.11%)
Aug 22, 2022 92.76 93.06 92.03 92.39 494,596 -0.82(-0.88%)
Aug 19, 2022 91.40 94.55 91.40 93.21 1,039,005 +3.57(+3.98%)
Aug 18, 2022 89.70 90.03 88.30 89.64 367,809 +0.06(+0.07%)
Aug 17, 2022 91.91 92.24 89.16 89.58 568,519 -3.34(-3.59%)
Aug 16, 2022 92.20 93.61 92.18 92.92 679,642 +0.58(+0.63%)
Aug 15, 2022 92.32 93.12 91.08 92.34 498,577 -0.14(-0.15%)
Aug 12, 2022 92.00 92.75 91.43 92.48 489,012 +0.89(+0.97%)
Aug 11, 2022 91.43 94.06 91.15 91.59 720,871 +0.39(+0.43%)
Aug 10, 2022 90.27 91.61 89.87 91.20 633,037 +1.92(+2.15%)
Aug 09, 2022 88.80 91.06 88.56 89.28 973,969 +0.81(+0.92%)
Aug 08, 2022 86.02 89.09 86.02 88.47 1,011,573 +2.79(+3.26%)
Aug 05, 2022 85.40 86.38 84.37 85.68 629,763 +0.37(+0.43%)
Aug 04, 2022 84.95 86.50 84.62 85.31 647,065 +0.51(+0.60%)
Aug 03, 2022 85.88 86.23 83.00 84.80 913,570 -1.65(-1.91%)
Aug 02, 2022 86.86 88.58 84.92 86.45 1,660,637 +1.60(+1.89%)
Aug 01, 2022 84.10 85.57 83.69 84.85 1,261,266 +0.69(+0.82%)
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%)
Jul 01, 2022 80.07 83.40 78.41 83.11 930,312 +3.15(+3.94%)
Jun 30, 2022 80.66 80.87 79.07 79.96 844,972 -1.50(-1.84%)
Jun 29, 2022 81.36 82.19 78.92 81.46 760,106 +0.16(+0.20%)
Jun 28, 2022 81.50 83.27 80.92 81.30 1,295,634 +1.86(+2.34%)
Jun 27, 2022 77.71 79.63 76.80 79.44 804,632 +1.94(+2.50%)
Jun 24, 2022 78.57 80.24 76.60 77.50 1,936,055 -0.43(-0.55%)
Jun 23, 2022 80.00 80.56 76.37 77.93 1,850,849 -2.65(-3.29%)
Jun 22, 2022 75.15 80.78 75.00 80.58 3,181,519 +4.53(+5.96%)
Jun 21, 2022 90.36 91.62 74.97 76.05 6,007,243 -13.43(-15.01%)
Jun 17, 2022 88.09 90.43 88.09 89.48 1,543,246 +1.54(+1.75%)
Jun 16, 2022 88.79 89.11 87.19 87.94 1,022,154 -2.21(-2.45%)
Jun 15, 2022 90.34 91.97 89.24 90.15 987,687 +0.18(+0.20%)
Jun 14, 2022 89.56 90.60 88.09 89.97 1,338,921 +0.26(+0.29%)
Jun 13, 2022 91.29 92.86 89.13 89.71 1,231,269 -3.45(-3.70%)
Jun 10, 2022 91.99 94.19 91.70 93.16 876,850 -0.45(-0.48%)
Jun 09, 2022 93.07 95.65 92.56 93.61 966,263 +0.26(+0.28%)
Jun 08, 2022 94.71 95.75 93.11 93.35 833,918 -1.98(-2.08%)
Jun 07, 2022 94.57 96.05 94.08 95.33 974,391 -0.49(-0.51%)
Jun 06, 2022 97.00 97.77 95.79 95.82 750,957 -0.88(-0.91%)
Jun 03, 2022 96.68 98.11 95.99 96.70 1,055,361 -0.15(-0.15%)
Jun 02, 2022 95.39 97.05 93.11 96.85 828,450 +1.45(+1.52%)
Jun 01, 2022 98.08 98.08 93.52 95.40 1,031,714 -2.09(-2.14%)
May 31, 2022 96.31 98.33 95.53 97.49 1,585,408 -0.29(-0.30%)
May 27, 2022 98.12 98.31 97.18 97.78 465,976 +0.34(+0.35%)
May 26, 2022 95.79 98.14 95.48 97.44 667,039 +2.02(+2.12%)
May 25, 2022 93.42 96.93 92.73 95.42 721,456 +2.01(+2.15%)
May 24, 2022 94.44 94.44 91.73 93.41 547,707 -0.84(-0.89%)
May 23, 2022 95.64 95.94 92.37 94.25 517,919 -0.18(-0.19%)
May 20, 2022 94.69 95.06 92.81 94.43 742,264 +0.18(+0.19%)
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 118.75 122.64 118.74 122.07 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%)
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.