We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| DaVita Inc | NYSE:DVA | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.74 | 0.56% | 133.51 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 134.01 | 130.96 | 131.70 | 477,673 | 22:54:26 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 133.51 | 0.74 | 0.56% | 130.96 | 134.01 | 477,357 |
| 25 Apr 2024 | 132.77 | 0.03 | 0.02% | 131.34 | 133.18 | 511,104 |
| 24 Apr 2024 | 132.74 | -1.17 | -0.87% | 132.73 | 134.285 | 472,887 |
| 23 Apr 2024 | 133.91 | 1.39 | 1.05% | 132.90 | 135.7125 | 401,943 |
| 22 Apr 2024 | 132.52 | 4.70 | 3.68% | 128.21 | 132.72 | 673,347 |
| 19 Apr 2024 | 127.82 | 1.71 | 1.36% | 125.97 | 128.535 | 487,093 |
| 18 Apr 2024 | 126.11 | -1.53 | -1.20% | 125.64 | 128.57 | 749,549 |
| 17 Apr 2024 | 127.64 | -2.14 | -1.65% | 126.84 | 130.72 | 555,041 |
| 16 Apr 2024 | 129.78 | -0.18 | -0.14% | 128.69 | 131.05 | 345,707 |
| 15 Apr 2024 | 129.96 | -0.46 | -0.35% | 129.86 | 133.077 | 451,184 |
| 12 Apr 2024 | 130.42 | -0.98 | -0.75% | 129.5201 | 131.82 | 513,128 |
| 11 Apr 2024 | 131.40 | -0.66 | -0.50% | 130.7801 | 132.79 | 342,279 |
| 10 Apr 2024 | 132.06 | -2.02 | -1.51% | 131.99 | 134.48 | 454,517 |
| 09 Apr 2024 | 134.08 | 0.35 | 0.26% | 133.19 | 134.81 | 308,140 |
| 08 Apr 2024 | 133.73 | 0.12 | 0.09% | 132.48 | 134.235 | 382,984 |
| 05 Apr 2024 | 133.61 | 0.66 | 0.50% | 132.35 | 134.41 | 471,240 |
| 04 Apr 2024 | 132.95 | -2.34 | -1.73% | 132.72 | 136.56 | 555,411 |
| 03 Apr 2024 | 135.29 | 0.25 | 0.19% | 134.905 | 136.285 | 489,668 |
| 02 Apr 2024 | 135.04 | -2.80 | -2.03% | 131.81 | 136.16 | 925,763 |
| 01 Apr 2024 | 137.84 | -0.21 | -0.15% | 136.03 | 138.25 | 454,554 |
| 28 Mar 2024 | 138.05 | 1.20 | 0.88% | 136.955 | 138.14 | 608,029 |
| 27 Mar 2024 | 136.85 | 1.60 | 1.18% | 135.69 | 137.00 | 251,918 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 126.81 | 135.7125 | 125.97 | 131.93 | 509,275 | 6.70 | 5.28% |
| 1 Month | 138.10 | 138.25 | 125.64 | 132.00 | 502,397 | -4.59 | -3.32% |
| 3 Months | 111.32 | 141.54 | 108.76 | 128.10 | 816,145 | 22.19 | 19.93% |
| 6 Months | 79.12 | 141.54 | 75.47 | 109.63 | 938,100 | 54.39 | 68.74% |
| 1 Year | 87.36 | 141.54 | 71.51 | 101.91 | 894,548 | 46.15 | 52.83% |
| 3 Years | 113.79 | 141.54 | 65.28 | 99.61 | 792,157 | 19.72 | 17.33% |
| 5 Years | 54.15 | 141.54 | 43.40 | 84.99 | 1,061,685 | 79.36 | 146.56% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
