Skip to main content

DaVita HealthCare Partner (NY: DVA )

146.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 142.54 147.26 142.11 146.69 1,216,446 +3.02(+2.10%)
May 28, 2024 138.05 144.06 137.32 143.67 1,178,517 +5.13(+3.70%)
May 24, 2024 139.00 139.50 136.53 138.54 1,169,811 +6.29(+4.76%)
May 23, 2024 134.23 134.65 131.44 132.25 945,256 -2.50(-1.86%)
May 22, 2024 138.01 138.70 134.73 134.75 933,685 -3.94(-2.84%)
May 21, 2024 140.92 141.26 138.51 138.69 687,362 -2.24(-1.59%)
May 20, 2024 139.82 141.44 138.79 140.93 827,250 +1.11(+0.79%)
May 17, 2024 137.15 140.45 137.00 139.82 758,650 +3.34(+2.45%)
May 16, 2024 137.56 138.56 136.39 136.48 603,025 -1.40(-1.02%)
May 15, 2024 137.59 138.28 136.21 137.88 569,415 +0.87(+0.63%)
May 14, 2024 136.94 137.14 135.71 137.01 595,430 +0.42(+0.31%)
May 13, 2024 137.19 139.03 136.42 136.59 613,334 -0.93(-0.68%)
May 10, 2024 138.47 140.31 136.71 137.52 743,558 -0.42(-0.30%)
May 09, 2024 136.02 138.47 135.50 137.94 619,092 +2.09(+1.54%)
May 08, 2024 137.69 137.97 135.64 135.85 725,130 -1.84(-1.34%)
May 07, 2024 136.68 138.10 135.40 137.69 977,456 +0.82(+0.60%)
May 06, 2024 135.48 138.46 134.00 136.87 1,442,578 +2.42(+1.80%)
May 03, 2024 143.00 145.04 131.27 134.45 2,541,406 -7.79(-5.48%)
May 02, 2024 141.37 143.23 139.72 142.24 1,892,374 +2.49(+1.78%)
May 01, 2024 138.11 140.75 136.35 139.75 1,127,646 +0.74(+0.53%)
Apr 30, 2024 137.62 139.48 137.14 139.01 947,438 +0.87(+0.63%)
Apr 29, 2024 133.23 139.24 133.23 138.14 990,810 +4.63(+3.47%)
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%)
Apr 01, 2024 138.14 138.25 136.03 137.84 455,939 -0.21(-0.15%)
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 135.26 138.65 134.08 137.02 830,205 +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.