ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

DVA DaVita Inc

126.53
-1.07 (-0.84%)
Last Updated: 09:28:11
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
DaVita Inc DVA NYSE Common Stock
  Price Change Price Change % Share Price Last Trade
-1.07 -0.84% 126.53 09:28:11
Open Price Low Price High Price Close Price Previous Close
127.58 126.53 128.715 127.60
more quote information »

DVA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week122.03128.715119.42124.16769,2464.503.69%
1 Month108.16128.715107.74117.811,007,56418.3716.98%
3 Months104.88128.715103.40110.75880,50321.6520.64%
6 Months101.05128.71571.5195.841,104,49225.4825.22%
1 Year83.09128.71571.5195.13879,96643.4452.28%
3 Years103.22136.4865.2898.35792,22223.3122.58%
5 Years56.97136.4843.4082.401,093,85769.56122.10%

DVA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2024 127.60 2.64 2.11% 124.53 128.04 124.42 852,387
Feb 26 2024 124.96 -0.30 -0.24% 126.55 126.79 124.90 624,979
Feb 23 2024 125.26 2.39 1.95% 122.87 125.47 122.65 630,524
Feb 22 2024 122.87 1.98 1.64% 121.15 123.31 120.78 793,570
Feb 21 2024 120.89 -2.11 -1.72% 122.03 122.51 119.42 944,771
Feb 20 2024 123.00 0.78 0.64% 122.17 123.44 120.94 865,247
Feb 16 2024 122.22 2.35 1.96% 119.29 124.28 118.6001 1,057,036
Feb 15 2024 119.87 -3.54 -2.87% 123.70 124.86 118.56 1,458,272
Feb 14 2024 123.41 9.81 8.64% 123.00 128.28 120.59 2,896,389
Feb 13 2024 113.60 -0.70 -0.61% 112.28 115.31 111.10 1,483,268
Feb 12 2024 114.30 4.44 4.04% 110.27 114.585 108.76 1,609,968
Feb 09 2024 109.86 -0.96 -0.87% 110.86 111.28 109.73 788,342
Feb 08 2024 110.82 -0.79 -0.71% 111.17 111.52 109.71 602,685
Feb 07 2024 111.61 -0.47 -0.42% 112.09 113.705 111.41 711,338
Feb 06 2024 112.08 1.34 1.21% 110.98 112.84 110.825 846,496
Feb 05 2024 110.74 -0.47 -0.42% 110.95 111.67 109.59 798,882
Feb 02 2024 111.21 -1.02 -0.91% 111.32 112.02 110.50 640,894
Feb 01 2024 112.23 4.07 3.76% 108.42 112.50 108.04 891,215
Jan 31 2024 108.16 0.64 0.60% 108.16 109.74 107.74 672,965
Jan 30 2024 107.52 -0.79 -0.73% 108.45 109.24 107.44 681,364
Jan 29 2024 108.31 1.14 1.06% 106.44 108.37 105.825 754,031
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com