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

DaVita HealthCare Partner (NY: DVA )

149.66 -0.71 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 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 (%)
Sep 30, 2024 164.31 164.31 161.99 163.93 480,012 +0.85(+0.52%)
Sep 27, 2024 162.37 164.50 161.44 163.08 395,389 +0.82(+0.51%)
Sep 26, 2024 164.07 165.78 162.24 162.26 460,802 -1.85(-1.13%)
Sep 25, 2024 162.42 164.75 161.56 164.11 658,320 +2.54(+1.57%)
Sep 24, 2024 161.40 161.79 159.27 161.57 829,126 -0.01(-0.01%)
Sep 23, 2024 165.00 165.87 161.31 161.58 724,523 -2.42(-1.48%)
Sep 20, 2024 163.13 165.17 161.67 164.00 2,139,253 +0.86(+0.53%)
Sep 19, 2024 165.26 166.04 161.34 163.14 850,196 -0.02(-0.01%)
Sep 18, 2024 162.32 163.54 160.03 163.16 831,091 -1.06(-0.65%)
Sep 17, 2024 165.93 166.03 162.51 164.22 882,615 -0.97(-0.59%)
Sep 16, 2024 164.13 166.02 163.88 165.19 760,607 +1.63(+1.00%)
Sep 13, 2024 159.31 163.59 157.59 163.56 806,916 +5.92(+3.76%)
Sep 12, 2024 154.04 160.82 154.04 157.64 1,130,926 +3.65(+2.37%)
Sep 11, 2024 153.04 154.60 150.59 153.99 567,092 +0.44(+0.29%)
Sep 10, 2024 150.53 154.56 149.69 153.55 768,086 +3.31(+2.20%)
Sep 09, 2024 150.43 152.75 148.95 150.24 823,513 +0.26(+0.17%)
Sep 06, 2024 149.16 151.44 148.31 149.98 752,613 +1.24(+0.83%)
Sep 05, 2024 151.23 151.76 148.13 148.74 609,861 -2.63(-1.74%)
Sep 04, 2024 152.03 152.34 149.54 151.37 491,752 -0.61(-0.40%)
Sep 03, 2024 150.00 152.01 148.77 151.98 878,836 +1.06(+0.70%)
Aug 30, 2024 152.97 153.84 147.58 150.92 1,085,977 -2.32(-1.51%)
Aug 29, 2024 153.79 154.71 152.15 153.24 655,168 -0.34(-0.22%)
Aug 28, 2024 154.89 155.19 153.53 153.58 519,539 -1.27(-0.82%)
Aug 27, 2024 154.79 156.09 154.41 154.85 460,982 +0.10(+0.06%)
Aug 26, 2024 154.00 156.44 153.19 154.75 491,474 +0.76(+0.49%)
Aug 23, 2024 153.30 155.56 152.62 153.99 475,435 +1.64(+1.08%)
Aug 22, 2024 151.20 152.37 149.51 152.35 396,537 +1.75(+1.16%)
Aug 21, 2024 148.40 150.70 147.82 150.60 542,100 +3.02(+2.05%)
Aug 20, 2024 151.76 152.08 147.37 147.58 759,806 -4.59(-3.02%)
Aug 19, 2024 150.30 152.22 150.30 152.17 642,842 +1.87(+1.24%)
Aug 16, 2024 150.00 151.27 148.52 150.30 680,483 +0.34(+0.23%)
Aug 15, 2024 150.07 151.55 148.58 149.96 933,253 +1.08(+0.73%)
Aug 14, 2024 146.29 151.05 145.30 148.88 1,106,105 +3.04(+2.08%)
Aug 13, 2024 144.20 147.91 144.20 145.84 871,985 +2.21(+1.54%)
Aug 12, 2024 139.93 144.59 139.66 143.63 745,450 +3.33(+2.37%)
Aug 09, 2024 138.73 141.07 136.74 140.30 581,738 +1.42(+1.02%)
Aug 08, 2024 134.94 139.50 133.53 138.88 865,110 +4.90(+3.66%)
Aug 07, 2024 142.05 142.88 131.76 133.98 1,431,808 -3.01(-2.20%)
Aug 06, 2024 134.58 140.51 134.00 136.99 1,280,052 +1.58(+1.17%)
Aug 05, 2024 136.72 138.68 134.91 135.41 785,444 -4.11(-2.95%)
Aug 02, 2024 136.21 140.09 134.87 139.52 602,487 +2.00(+1.45%)
Aug 01, 2024 136.72 138.14 135.12 137.52 446,333 +0.90(+0.66%)
Jul 31, 2024 136.55 137.80 134.53 136.62 760,766 +0.15(+0.11%)
Jul 30, 2024 137.95 139.33 133.61 136.47 638,000 -2.69(-1.93%)
Jul 29, 2024 137.61 140.03 136.94 139.16 500,886 +1.75(+1.27%)
Jul 26, 2024 143.39 143.79 136.30 137.41 830,984 -5.09(-3.57%)
Jul 25, 2024 143.89 145.38 142.28 142.50 337,679 -1.31(-0.91%)
Jul 24, 2024 142.73 144.86 142.17 143.81 356,460 +1.95(+1.37%)
Jul 23, 2024 141.13 142.21 139.89 141.86 330,373 +1.90(+1.36%)
Jul 22, 2024 137.96 140.02 137.96 139.96 395,765 +2.01(+1.46%)
Jul 19, 2024 136.90 138.89 134.48 137.95 698,409 +1.89(+1.39%)
Jul 18, 2024 140.68 142.38 135.71 136.06 848,444 -3.62(-2.59%)
Jul 17, 2024 137.50 140.33 137.01 139.68 654,101 +1.96(+1.42%)
Jul 16, 2024 136.90 138.88 136.44 137.72 562,492 +1.77(+1.30%)
Jul 15, 2024 140.49 142.79 135.51 135.95 779,101 -5.60(-3.96%)
Jul 12, 2024 140.58 144.10 140.52 141.55 838,538 +1.30(+0.93%)
Jul 11, 2024 140.00 141.30 139.56 140.25 411,603 +0.88(+0.63%)
Jul 10, 2024 138.86 139.70 138.23 139.37 622,752 +1.45(+1.05%)
Jul 09, 2024 137.34 138.82 136.75 137.92 455,986 +0.54(+0.39%)
Jul 08, 2024 136.97 138.14 135.84 137.38 564,287 +0.93(+0.68%)
Jul 05, 2024 137.96 138.33 135.77 136.45 863,504 -1.50(-1.09%)
Jul 03, 2024 139.11 139.11 137.48 137.95 572,046 -0.50(-0.36%)
Jul 02, 2024 138.34 139.08 137.09 138.45 680,777 -0.16(-0.12%)
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.