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 (%)
Apr 26, 2024	131.70	134.01	130.96	133.51	477,673	+0.74(+0.56%)
Apr 25, 2024	132.57	133.18	131.34	132.77	519,286	+0.03(+0.02%)
Apr 24, 2024	133.10	134.28	132.73	132.74	472,887	-1.17(-0.87%)
Apr 23, 2024	133.01	135.71	132.90	133.91	402,045	+1.39(+1.05%)
Apr 22, 2024	128.75	132.72	128.69	132.52	673,395	+4.70(+3.68%)
Apr 19, 2024	126.81	128.53	125.97	127.82	487,093	+1.71(+1.36%)
Apr 18, 2024	127.60	128.57	125.64	126.11	749,549	-1.53(-1.20%)
Apr 17, 2024	130.64	130.64	126.84	127.64	555,041	-2.14(-1.65%)
Apr 16, 2024	130.48	130.98	128.69	129.78	345,882	-0.18(-0.14%)
Apr 15, 2024	132.28	133.08	129.86	129.96	451,184	-0.46(-0.35%)
Apr 12, 2024	130.70	131.82	129.52	130.42	513,129	-0.98(-0.75%)
Apr 11, 2024	132.61	132.61	130.78	131.40	342,280	-0.66(-0.50%)
Apr 10, 2024	133.01	134.48	131.99	132.06	454,517	-2.02(-1.51%)
Apr 09, 2024	134.60	134.81	133.19	134.08	310,549	+0.35(+0.26%)
Apr 08, 2024	133.72	134.24	132.48	133.73	383,107	+0.12(+0.09%)
Apr 05, 2024	133.18	134.41	132.35	133.61	474,736	+0.66(+0.50%)
Apr 04, 2024	136.40	136.40	132.72	132.95	555,412	-2.34(-1.73%)
Apr 03, 2024	135.15	136.28	134.91	135.29	489,668	+0.25(+0.19%)
Apr 02, 2024	134.74	136.16	131.81	135.04	926,458	-2.80(-2.03%)

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.