DaVita HealthCare Partner (NY: DVA )

79.44 +1.94 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 77.71 79.63 76.80 79.44 804,632 +1.94(+2.50%)
Jun 24, 2022 78.57 80.24 76.60 77.50 1,936,055 -0.43(-0.55%)
Jun 23, 2022 80.00 80.56 76.37 77.93 1,850,849 -2.65(-3.29%)
Jun 22, 2022 75.15 80.78 75.00 80.58 3,181,519 +4.53(+5.96%)
Jun 21, 2022 90.36 91.62 74.97 76.05 6,007,243 -13.43(-15.01%)
Jun 17, 2022 88.09 90.43 88.09 89.48 1,543,246 +1.54(+1.75%)
Jun 16, 2022 88.79 89.11 87.19 87.94 1,022,154 -2.21(-2.45%)
Jun 15, 2022 90.34 91.97 89.24 90.15 987,687 +0.18(+0.20%)
Jun 14, 2022 89.56 90.60 88.09 89.97 1,338,921 +0.26(+0.29%)
Jun 13, 2022 91.29 92.86 89.13 89.71 1,231,269 -3.45(-3.70%)
Jun 10, 2022 91.99 94.19 91.70 93.16 876,850 -0.45(-0.48%)
Jun 09, 2022 93.07 95.65 92.56 93.61 966,263 +0.26(+0.28%)
Jun 08, 2022 94.71 95.75 93.11 93.35 833,918 -1.98(-2.08%)
Jun 07, 2022 94.57 96.05 94.08 95.33 974,391 -0.49(-0.51%)
Jun 06, 2022 97.00 97.77 95.79 95.82 750,957 -0.88(-0.91%)
Jun 03, 2022 96.68 98.11 95.99 96.70 1,055,361 -0.15(-0.15%)
Jun 02, 2022 95.39 97.05 93.11 96.85 828,450 +1.45(+1.52%)
Jun 01, 2022 98.08 98.08 93.52 95.40 1,031,714 -2.09(-2.14%)
May 31, 2022 96.31 98.33 95.53 97.49 1,585,408 -0.29(-0.30%)
May 27, 2022 98.12 98.31 97.18 97.78 465,976 +0.34(+0.35%)
May 26, 2022 95.79 98.14 95.48 97.44 667,039 +2.02(+2.12%)
May 25, 2022 93.42 96.93 92.73 95.42 721,456 +2.01(+2.15%)
May 24, 2022 94.44 94.44 91.73 93.41 547,707 -0.84(-0.89%)
May 23, 2022 95.64 95.94 92.37 94.25 517,919 -0.18(-0.19%)
May 20, 2022 94.69 95.06 92.81 94.43 742,264 +0.18(+0.19%)
May 19, 2022 93.84 94.99 92.63 94.25 824,998 -0.31(-0.33%)
May 18, 2022 97.90 97.90 94.39 94.56 874,354 -4.23(-4.28%)
May 17, 2022 100.22 100.22 96.72 98.79 964,474 -1.11(-1.11%)
May 16, 2022 99.75 100.73 97.30 99.90 553,848 -0.15(-0.15%)
May 13, 2022 103.17 103.36 99.51 100.05 708,081 -3.00(-2.91%)
May 12, 2022 101.86 103.63 101.38 103.05 572,836 +0.84(+0.82%)
May 11, 2022 105.07 106.71 102.06 102.21 881,238 -3.02(-2.87%)
May 10, 2022 105.16 106.70 103.99 105.23 698,403 +0.86(+0.82%)
May 09, 2022 101.95 106.05 101.36 104.37 896,465 +1.41(+1.37%)
May 06, 2022 96.70 104.47 96.70 102.96 1,741,308 -3.98(-3.72%)
May 05, 2022 110.18 110.58 106.19 106.94 614,002 -3.86(-3.48%)
May 04, 2022 108.33 111.04 107.37 110.80 686,914 +3.30(+3.07%)
May 03, 2022 107.58 108.53 106.80 107.50 899,260 +0.29(+0.27%)
May 02, 2022 108.91 109.46 105.34 107.21 647,122 -1.16(-1.07%)
Apr 29, 2022 108.93 110.14 108.32 108.37 614,880 -1.54(-1.40%)
Apr 28, 2022 108.82 110.69 107.39 109.91 698,170 +1.86(+1.72%)
Apr 27, 2022 109.38 110.95 107.72 108.05 642,926 -1.70(-1.55%)
Apr 26, 2022 110.72 111.72 109.72 109.75 413,488 -2.79(-2.48%)
Apr 25, 2022 111.19 112.70 109.96 112.54 588,727 +1.13(+1.01%)
Apr 22, 2022 121.46 121.75 111.37 111.41 980,507 -11.25(-9.17%)
Apr 21, 2022 123.88 124.46 122.43 122.66 328,121 -0.72(-0.58%)
Apr 20, 2022 121.43 124.81 121.43 123.38 387,360 +2.62(+2.17%)
Apr 19, 2022 119.30 121.72 119.30 120.76 359,080 +1.24(+1.04%)
Apr 18, 2022 120.87 122.04 119.16 119.52 244,202 -1.93(-1.59%)
Apr 14, 2022 121.20 123.19 121.20 121.45 500,969 +0.75(+0.62%)
Apr 13, 2022 119.12 121.32 119.12 120.70 410,978 +1.48(+1.24%)
Apr 12, 2022 118.96 121.41 118.48 119.22 416,823 -0.17(-0.14%)
Apr 11, 2022 121.46 122.94 119.01 119.39 722,632 -2.68(-2.20%)
Apr 08, 2022 118.75 122.67 118.74 122.07 1,188,408 +3.82(+3.23%)
Apr 07, 2022 115.76 118.54 115.00 118.25 851,148 +2.04(+1.76%)
Apr 06, 2022 113.90 117.58 113.72 116.21 607,431 +1.99(+1.74%)
Apr 05, 2022 112.57 115.12 112.57 114.22 577,074 +1.11(+0.98%)
Apr 04, 2022 114.00 114.21 112.70 113.11 558,535 -1.04(-0.91%)
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.