DaVita HealthCare Partner (NY: DVA )

138.05 +1.20 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 127.03 127.26 124.70 126.92 835,405 -0.05(-0.04%)
Feb 29, 2024 127.21 127.91 125.69 126.97 1,041,180 +0.00(+0.00%)
Feb 28, 2024 127.58 128.72 126.07 126.97 706,666 -0.63(-0.49%)
Feb 27, 2024 124.53 128.04 124.42 127.60 854,922 +2.64(+2.11%)
Feb 26, 2024 126.55 126.79 124.90 124.96 625,180 -0.30(-0.24%)
Feb 23, 2024 122.95 125.47 122.65 125.26 630,572 +2.39(+1.95%)
Feb 22, 2024 121.15 123.31 120.78 122.87 793,718 +1.98(+1.64%)
Feb 21, 2024 122.03 122.51 119.42 120.89 945,088 -2.11(-1.72%)
Feb 20, 2024 122.17 123.44 120.94 123.00 865,247 +0.78(+0.64%)
Feb 16, 2024 119.29 124.28 118.60 122.22 1,065,200 +2.35(+1.96%)
Feb 15, 2024 123.70 124.86 118.56 119.87 1,458,390 -3.54(-2.87%)
Feb 14, 2024 123.00 128.28 120.59 123.41 2,896,381 +9.81(+8.64%)
Feb 13, 2024 112.28 115.31 111.10 113.60 1,487,431 -0.70(-0.61%)
Feb 12, 2024 110.27 114.58 108.76 114.30 1,609,968 +4.44(+4.04%)
Feb 09, 2024 110.86 111.28 109.73 109.86 788,695 -0.96(-0.87%)
Feb 08, 2024 111.17 111.28 109.71 110.82 602,685 -0.79(-0.71%)
Feb 07, 2024 112.09 113.70 111.41 111.61 711,338 -0.47(-0.42%)
Feb 06, 2024 110.98 112.84 110.83 112.08 847,702 +1.34(+1.21%)
Feb 05, 2024 110.95 111.67 109.59 110.74 799,035 -0.47(-0.42%)
Feb 02, 2024 111.32 112.02 110.50 111.21 640,896 -1.02(-0.91%)
Feb 01, 2024 108.42 112.50 108.04 112.23 891,338 +4.07(+3.76%)
Jan 31, 2024 108.16 109.74 107.74 108.16 675,127 +0.64(+0.60%)
Jan 30, 2024 108.45 109.24 107.44 107.52 681,838 -0.79(-0.73%)
Jan 29, 2024 106.44 108.37 105.83 108.31 754,158 +1.14(+1.06%)
Jan 26, 2024 107.62 108.58 107.06 107.17 803,830 -0.26(-0.24%)
Jan 25, 2024 104.70 107.60 104.70 107.43 966,377 +2.97(+2.84%)
Jan 24, 2024 105.62 106.66 103.55 104.46 789,880 +0.57(+0.55%)
Jan 23, 2024 105.27 106.88 103.40 103.89 777,972 -0.74(-0.71%)
Jan 22, 2024 105.08 106.59 104.56 104.63 847,715 -0.13(-0.12%)
Jan 19, 2024 105.32 105.55 104.14 104.76 900,745 -0.65(-0.62%)
Jan 18, 2024 104.41 105.41 103.67 105.41 738,942 +0.76(+0.73%)
Jan 17, 2024 104.29 106.47 103.76 104.65 719,582 -0.17(-0.16%)
Jan 16, 2024 108.47 108.68 104.06 104.82 1,295,789 -4.28(-3.92%)
Jan 12, 2024 109.97 110.50 108.58 109.10 556,768 -0.84(-0.76%)
Jan 11, 2024 109.90 110.02 108.42 109.94 709,032 +0.30(+0.27%)
Jan 10, 2024 108.24 109.92 108.16 109.64 624,735 +1.19(+1.10%)
Jan 09, 2024 108.16 109.00 107.52 108.45 748,613 -0.36(-0.33%)
Jan 08, 2024 107.62 109.04 107.17 108.81 616,434 +1.57(+1.46%)
Jan 05, 2024 106.20 108.28 105.71 107.24 666,217 +1.06(+1.00%)
Jan 04, 2024 105.70 107.73 105.62 106.18 628,068 +0.89(+0.85%)
Jan 03, 2024 105.81 106.71 104.96 105.29 634,603 -1.60(-1.50%)
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.