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

DaVita HealthCare Partner (NY:DVA)

149.71 +3.10 (+2.11%)
Streaming Delayed Price Updated: 11:22 AM EDT, Apr 8, 2025 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 (%)
Apr 07, 2025 146.02 151.00 143.68 146.61 1,237,143 -2.88(-1.93%)
Apr 04, 2025 151.18 154.72 148.20 149.49 1,009,519 -4.24(-2.76%)
Apr 03, 2025 152.35 156.00 151.74 153.73 882,476 -0.56(-0.36%)
Apr 02, 2025 150.17 155.00 150.17 154.29 710,679 +2.38(+1.57%)
Apr 01, 2025 152.97 153.50 150.53 151.91 718,562 -1.06(-0.69%)
Mar 31, 2025 149.85 153.94 149.37 152.97 661,315 +2.75(+1.83%)
Mar 28, 2025 152.57 152.84 149.87 150.22 614,957 -2.28(-1.50%)
Mar 27, 2025 151.82 153.31 150.30 152.50 410,681 +1.13(+0.75%)
Mar 26, 2025 151.30 153.42 149.95 151.37 574,052 +0.59(+0.39%)
Mar 25, 2025 150.72 152.01 149.09 150.78 662,280 +0.37(+0.25%)
Mar 24, 2025 149.32 150.93 148.41 150.41 704,918 +2.26(+1.53%)
Mar 21, 2025 148.24 149.76 147.19 148.15 1,037,244 -0.86(-0.58%)
Mar 20, 2025 149.77 151.15 148.62 149.01 882,380 -0.82(-0.55%)
Mar 19, 2025 148.95 150.53 148.95 149.83 961,223 +0.46(+0.31%)
Mar 18, 2025 149.35 150.46 148.29 149.37 673,872 +0.13(+0.09%)
Mar 17, 2025 143.00 150.86 143.00 149.24 1,121,946 +5.79(+4.04%)
Mar 14, 2025 141.98 145.12 140.35 143.45 759,410 +2.33(+1.65%)
Mar 13, 2025 142.80 143.21 140.71 141.12 816,622 -1.51(-1.06%)
Mar 12, 2025 145.90 146.89 140.20 142.63 1,157,364 -4.00(-2.73%)
Mar 11, 2025 151.80 153.44 146.41 146.63 1,216,704 -5.27(-3.47%)
Mar 10, 2025 146.44 154.08 146.00 151.90 1,484,637 +4.88(+3.32%)
Mar 07, 2025 139.72 147.95 139.06 147.02 1,099,257 +6.66(+4.74%)
Mar 06, 2025 138.90 142.05 138.64 140.36 966,265 +0.36(+0.26%)
Mar 05, 2025 141.38 142.79 139.44 140.00 1,067,846 -1.61(-1.14%)
Mar 04, 2025 141.86 144.43 139.16 141.61 1,318,445 -1.49(-1.04%)
Mar 03, 2025 148.19 149.06 142.75 143.10 1,306,667 -4.78(-3.23%)
Feb 28, 2025 145.98 148.26 144.36 147.88 1,257,560 +1.14(+0.78%)
Feb 27, 2025 146.62 147.99 145.41 146.74 744,916 +0.79(+0.54%)
Feb 26, 2025 142.53 146.90 142.53 145.95 1,148,718 +2.97(+2.08%)
Feb 25, 2025 142.50 143.80 140.56 142.98 1,203,208 +0.94(+0.66%)
Feb 24, 2025 143.20 143.20 140.48 142.04 1,069,114 -0.36(-0.25%)
Feb 21, 2025 144.38 144.75 141.00 142.40 1,605,129 -3.52(-2.41%)
Feb 20, 2025 153.80 154.53 144.00 145.92 2,301,538 -9.04(-5.83%)
Feb 19, 2025 153.84 155.64 152.47 154.96 1,235,191 -0.09(-0.06%)
Feb 18, 2025 158.01 158.21 153.00 155.05 1,757,092 -2.37(-1.51%)
Feb 14, 2025 154.00 159.27 150.11 157.42 5,111,058 -19.64(-11.09%)
Feb 13, 2025 172.79 178.38 172.52 177.06 1,012,874 +5.06(+2.94%)
Feb 12, 2025 171.89 172.91 170.85 172.00 574,658 -1.75(-1.01%)
Feb 11, 2025 173.40 174.25 172.10 173.75 451,243 +0.23(+0.13%)
Feb 10, 2025 173.58 174.49 170.12 173.52 597,474 -0.06(-0.03%)
Feb 07, 2025 171.14 174.59 170.81 173.58 593,049 +1.51(+0.88%)
Feb 06, 2025 176.41 177.64 169.36 172.07 824,837 -4.79(-2.71%)
Feb 05, 2025 178.47 178.47 176.26 176.86 508,056 -0.49(-0.28%)
Feb 04, 2025 175.25 178.32 175.25 177.35 493,821 +0.29(+0.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.