Indicators

DaVita HealthCare Partner (NY: DVA )

164.00 +0.86 (+0.53%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.