Indicators

DaVita HealthCare Partner (NY: DVA )

133.51 +0.74 (+0.56%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	137.00	138.14	138.03	138.05	608,798	+1.20(+0.88%)
Mar 27, 2024	136.41	137.00	135.69	136.85	251,918	+1.60(+1.18%)
Mar 26, 2024	135.00	136.63	134.79	135.25	431,171	+0.48(+0.36%)
Mar 25, 2024	135.31	136.19	134.28	134.77	504,596	+0.66(+0.49%)
Mar 22, 2024	136.40	136.86	133.16	134.11	603,201	-2.13(-1.56%)
Mar 21, 2024	138.93	139.35	135.00	136.24	704,352	-2.54(-1.83%)
Mar 20, 2024	138.47	139.38	137.20	138.78	626,017	+0.45(+0.33%)
Mar 19, 2024	137.17	138.78	137.17	138.33	620,783	+1.31(+0.96%)
Mar 18, 2024	135.26	138.71	134.08	137.02	830,205	+0.37(+0.27%)
Mar 15, 2024	133.90	136.72	133.01	136.65	4,320,667	+0.65(+0.48%)
Mar 14, 2024	138.14	138.57	134.84	136.00	558,550	-2.27(-1.64%)
Mar 13, 2024	139.50	141.54	136.72	138.27	1,043,259	-0.94(-0.68%)
Mar 12, 2024	135.84	139.72	135.80	139.21	949,984	+3.39(+2.50%)
Mar 11, 2024	134.34	137.91	134.26	135.82	811,353	+0.65(+0.48%)
Mar 08, 2024	134.08	136.60	134.08	135.17	494,942	+1.09(+0.81%)
Mar 07, 2024	132.58	135.69	132.34	134.08	645,660	+2.10(+1.59%)
Mar 06, 2024	133.04	134.90	130.88	131.98	898,806	-2.67(-1.98%)
Mar 05, 2024	133.40	136.29	132.00	134.65	1,990,638	+8.92(+7.09%)
Mar 04, 2024	126.46	128.31	124.78	125.73	717,862	-1.19(-0.94%)

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.