Indicators

DaVita HealthCare Partner (NY: DVA )

137.43 -0.51 (-0.37%)

Streaming Delayed Price Updated: 2:28 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	127.21	127.91	125.69	126.97	1,041,180	+0.00(+0.00%)
Feb 28, 2024	127.58	128.72	126.07	126.97	706,666	-0.63(-0.49%)
Feb 27, 2024	124.53	128.04	124.42	127.60	854,922	+2.64(+2.11%)
Feb 26, 2024	126.55	126.79	124.90	124.96	625,180	-0.30(-0.24%)
Feb 23, 2024	122.95	125.47	122.65	125.26	630,572	+2.39(+1.95%)
Feb 22, 2024	121.15	123.31	120.78	122.87	793,718	+1.98(+1.64%)
Feb 21, 2024	122.03	122.51	119.42	120.89	945,088	-2.11(-1.72%)
Feb 20, 2024	122.17	123.44	120.94	123.00	865,247	+0.78(+0.64%)
Feb 16, 2024	119.29	124.28	118.60	122.22	1,065,200	+2.35(+1.96%)
Feb 15, 2024	123.70	124.86	118.56	119.87	1,458,390	-3.54(-2.87%)
Feb 14, 2024	123.00	128.28	120.59	123.41	2,896,381	+9.81(+8.64%)
Feb 13, 2024	112.28	115.31	111.10	113.60	1,487,431	-0.70(-0.61%)
Feb 12, 2024	110.27	114.58	108.76	114.30	1,609,968	+4.44(+4.04%)
Feb 09, 2024	110.86	111.28	109.73	109.86	788,695	-0.96(-0.87%)
Feb 08, 2024	111.17	111.28	109.71	110.82	602,685	-0.79(-0.71%)
Feb 07, 2024	112.09	113.70	111.41	111.61	711,338	-0.47(-0.42%)
Feb 06, 2024	110.98	112.84	110.83	112.08	847,702	+1.34(+1.21%)
Feb 05, 2024	110.95	111.67	109.59	110.74	799,035	-0.47(-0.42%)
Feb 02, 2024	111.32	112.02	110.50	111.21	640,896	-1.02(-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.