DaVita HealthCare Partners Inc (DVA) Historical Stock Data
142.24 ↑2.49 (1.78%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DVA is down -0.02% a day on average. There have been 16 days where DaVita HealthCare Partners Inc closed green and 14 days where DVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 141.37 | 142.24 | ↑$0.87 (0.62%) | 139.72 | 143.23 | 1.89M |
| 2024-05-01 | 138.11 | 139.75 | ↑$1.64 (1.19%) | 136.35 | 140.75 | 1.13M |
| 2024-04-30 | 137.62 | 139.01 | ↑$1.39 (1.01%) | 137.14 | 139.48 | 0.95M |
| 2024-04-29 | 133.23 | 138.14 | ↑$4.91 (3.69%) | 133.23 | 139.24 | 0.99M |
| 2024-04-26 | 131.70 | 133.51 | ↑$1.81 (1.37%) | 130.96 | 134.01 | 477.67K |
| 2024-04-25 | 132.57 | 132.77 | ↑$0.20 (0.15%) | 131.34 | 133.18 | 519.29K |
| 2024-04-24 | 133.10 | 132.74 | ↓$0.36 (-0.27%) | 132.73 | 134.29 | 472.89K |
| 2024-04-23 | 133.01 | 133.91 | ↑$0.90 (0.68%) | 132.90 | 135.71 | 402.05K |
| 2024-04-22 | 128.75 | 132.52 | ↑$3.77 (2.93%) | 128.69 | 132.72 | 673.40K |
| 2024-04-19 | 126.81 | 127.82 | ↑$1.01 (0.80%) | 125.97 | 128.54 | 487.09K |
| 2024-04-18 | 127.60 | 126.11 | ↓$1.49 (-1.17%) | 125.64 | 128.57 | 749.55K |
| 2024-04-17 | 130.64 | 127.64 | ↓$3.00 (-2.30%) | 126.84 | 130.64 | 555.04K |
| 2024-04-16 | 130.48 | 129.78 | ↓$0.70 (-0.54%) | 128.69 | 130.98 | 345.88K |
| 2024-04-15 | 132.28 | 129.96 | ↓$2.32 (-1.75%) | 129.86 | 133.08 | 451.20K |
| 2024-04-12 | 130.70 | 130.42 | ↓$0.28 (-0.21%) | 129.52 | 131.82 | 513.13K |
| 2024-04-11 | 132.61 | 131.40 | ↓$1.21 (-0.91%) | 130.78 | 132.61 | 342.29K |
| 2024-04-10 | 133.01 | 132.06 | ↓$0.95 (-0.71%) | 131.99 | 134.48 | 454.52K |
| 2024-04-09 | 134.60 | 134.08 | ↓$0.52 (-0.39%) | 133.19 | 134.81 | 310.55K |
| 2024-04-08 | 133.72 | 133.73 | ↑$0.01 (0.01%) | 132.48 | 134.24 | 383.11K |
| 2024-04-05 | 133.18 | 133.61 | ↑$0.43 (0.32%) | 132.35 | 134.41 | 474.73K |
| 2024-04-04 | 136.40 | 132.95 | ↓$3.45 (-2.53%) | 132.72 | 136.40 | 555.43K |
| 2024-04-03 | 135.15 | 135.29 | ↑$0.14 (0.10%) | 134.91 | 136.29 | 489.67K |
| 2024-04-02 | 134.74 | 135.04 | ↑$0.30 (0.22%) | 131.81 | 136.16 | 0.93M |
| 2024-04-01 | 138.14 | 137.84 | ↓$0.30 (-0.22%) | 136.03 | 138.25 | 455.94K |
| 2024-03-28 | 137.00 | 138.05 | ↑$1.05 (0.77%) | 136.96 | 138.14 | 608.80K |
| 2024-03-27 | 136.41 | 136.85 | ↑$0.44 (0.32%) | 135.69 | 137.00 | 251.92K |
| 2024-03-26 | 135.00 | 135.25 | ↑$0.25 (0.19%) | 134.80 | 136.63 | 431.17K |
| 2024-03-25 | 135.31 | 134.77 | ↓$0.54 (-0.40%) | 134.28 | 136.19 | 504.60K |
| 2024-03-22 | 136.40 | 134.11 | ↓$2.29 (-1.68%) | 133.16 | 136.86 | 603.20K |
| 2024-03-21 | 138.93 | 136.24 | ↓$2.69 (-1.94%) | 135.00 | 139.35 | 704.35K |
Create an account or log in to view more rows.
$DVA rubbish
$DVA buy more doomers!!!
$DVA over a thousand shares in now
$DVA ATH tomorrow we can do it
$DVA good place to average up
$DVA strong move here
$DVA I can wait.
$DVA starting to gap up a little
$DVA we going up from here
$DVA man this will be good in coming weeks