ADVFN Logo ADVFN

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.

Hot Features

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

DVA DaVita Inc

156.98
-0.43 (-0.27%)
19 Nov 2024 - Closed
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type
DaVita Inc NYSE:DVA NYSE Common Stock
  Price Change % Change Share Price
  -0.43 -0.27% 156.98
High Price Low Price Open Price Shares Traded Last Trade
158.22 154.05 155.48 810,756 23:23:12

DaVita (DVA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
19 Nov 2024156.98-0.43-0.27%154.05158.22810,756
18 Nov 2024157.41-2.92-1.82%156.99161.80930,151
15 Nov 2024160.335.973.87%155.40160.431,137,203
14 Nov 2024154.36-2.92-1.86%154.30157.555856,193
13 Nov 2024157.28-0.76-0.48%156.5341159.71787,723
12 Nov 2024158.043.562.30%154.2383159.701,000,008
11 Nov 2024154.484.823.22%150.51155.60678,905
08 Nov 2024149.66-0.71-0.47%148.96151.91743,546
07 Nov 2024150.373.302.24%146.96150.77663,299
06 Nov 2024147.07-0.01-0.01%143.00148.74957,056
05 Nov 2024147.082.141.48%143.20147.49760,655
04 Nov 2024144.943.352.37%141.50145.78819,408
01 Nov 2024141.591.781.27%140.50143.421,058,334
31 Oct 2024139.81-1.41-1.00%138.59141.8951,160,439
30 Oct 2024141.22-17.09-10.80%138.00150.003,257,502
29 Oct 2024158.311.260.80%156.5228160.451,263,572
28 Oct 2024157.050.060.04%156.64159.32820,894
25 Oct 2024156.99-4.39-2.72%156.56160.82854,302
24 Oct 2024161.38-1.40-0.86%160.0652163.96506,892
23 Oct 2024162.78-0.38-0.23%161.63164.25702,603
22 Oct 2024163.161.621.00%160.2557163.48476,817
21 Oct 2024161.54-0.43-0.27%160.95162.985391,928
Download more DaVita Inc Historical Data

DaVita Inc (DVA) Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week154.60161.80154.2383157.67942,2562.381.54%
1 Month161.17164.25138.00151.23971,775-4.19-2.60%
3 Months154.79168.50138.00155.75794,8402.191.41%
6 Months139.82168.50131.455148.05806,62017.1612.27%
1 Year95.60168.5095.53133.88829,64561.3864.21%
3 Years101.57168.5065.28105.53823,81455.4154.55%
5 Years71.63168.5062.2099.86888,84685.35119.15%

Your Recent History

Delayed Upgrade Clock