DaVita HealthCare Partners Inc (DVA) Historical Stock Data

72.31 ↑0.23 (0.32%)
As of November 29, 2022, 12:51pm EST.

Historical Data

In the past 30 trading days, DVA is down -0.11% a day on average. There have been 15 days where DaVita HealthCare Partners Inc closed green and 15 days where DVA closed red.

DateOpenCloseChangeLowHighVolume
2022-11-2873.4472.08↓$1.36 (-1.85%)71.8273.88601.52K
2022-11-2572.7273.92↑$1.20 (1.65%)72.5573.96360.01K
2022-11-2371.5572.29↑$0.74 (1.03%)71.1672.29414.58K
2022-11-2271.4971.65↑$0.16 (0.22%)70.6672.12560.91K
2022-11-2170.3371.10↑$0.77 (1.09%)70.2471.45592.88K
2022-11-1870.2370.65↑$0.42 (0.60%)69.4770.96571.86K
2022-11-1769.0469.60↑$0.56 (0.81%)67.8869.83459.39K
2022-11-1670.0069.34↓$0.66 (-0.94%)68.8470.36506.41K
2022-11-1572.4170.19↓$2.22 (-3.07%)69.7473.241.06M
2022-11-1472.2472.10↓$0.14 (-0.19%)71.2472.980.92M
2022-11-1168.3771.90↑$3.53 (5.16%)68.2772.000.95M
2022-11-1066.8068.45↑$1.65 (2.47%)66.6770.131.15M
2022-11-0967.4565.42↓$2.03 (-3.01%)65.2867.610.96M
2022-11-0870.5267.89↓$2.63 (-3.73%)67.5070.941.49M
2022-11-0769.8270.98↑$1.16 (1.66%)69.8271.43725.30K
2022-11-0468.9270.38↑$1.46 (2.12%)67.5170.410.97M
2022-11-0369.7668.54↓$1.22 (-1.75%)68.2469.761.39M
2022-11-0271.1169.76↓$1.35 (-1.90%)69.7472.821.27M
2022-11-0173.0469.87↓$3.17 (-4.34%)69.1073.681.70M
2022-10-3169.6573.01↑$3.36 (4.82%)69.0074.293.36M
2022-10-2877.2070.54↓$6.66 (-8.63%)69.2677.505.45M
2022-10-2799.3596.75↓$2.60 (-2.62%)96.7499.901.37M
2022-10-2696.1299.31↑$3.19 (3.32%)96.1299.35731.83K
2022-10-2592.5895.44↑$2.86 (3.09%)92.5895.76623.27K
2022-10-2490.5092.71↑$2.21 (2.44%)90.5092.86552.65K
2022-10-2190.3689.99↓$0.37 (-0.41%)85.3890.36771.22K
2022-10-2090.9790.93↓$0.04 (-0.04%)90.4391.63559.89K
2022-10-1990.0090.67↑$0.67 (0.74%)89.5691.62529.04K
2022-10-1891.2890.00↓$1.28 (-1.40%)89.7692.23522.02K
2022-10-1790.4489.88↓$0.56 (-0.62%)89.7490.88367.62K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$DVA HODLing
and buying more when I can.

0 Like Report