DVA Quote, Trading Chart, DaVita Inc.
$124.36 Last:
2.24% Change Percent:
$121.53 Open:
$124.36 Previous Close:
$124.88 High:
$121.24 Low:
657,358 Volume:
06/21/2021 04:44:07 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
DVA Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-21 | 121.53 | 124.36 | 124.88 | 121.24 | 657,358 |
| 2021-06-18 | 122.23 | 121.63 | 123.5 | 121.54 | 1,131,079 |
| 2021-06-17 | 122.98 | 123.61 | 123.935 | 121.74 | 626,362 |
| 2021-06-16 | 123.46 | 122.78 | 124.01 | 122.32 | 567,795 |
| 2021-06-15 | 121.48 | 123.64 | 124.61 | 121.16 | 574,620 |
| 2021-06-14 | 122.06 | 121.56 | 122.48 | 120.4999 | 452,369 |
| 2021-06-11 | 122.25 | 122.27 | 122.82 | 121.31 | 494,416 |
| 2021-06-10 | 120.47 | 121.8 | 121.99 | 120.14 | 464,868 |
| 2021-06-09 | 119.93 | 120.44 | 120.85 | 119.43 | 328,642 |
| 2021-06-08 | 118.53 | 119.47 | 119.67 | 117.535 | 573,982 |
| 2021-06-07 | 120.77 | 118.68 | 120.9 | 118.53 | 528,166 |
| 2021-06-04 | 121.57 | 120.28 | 121.61 | 120 | 356,958 |
| 2021-06-03 | 119.19 | 121.13 | 121.7805 | 117.961 | 426,488 |
| 2021-06-02 | 120.35 | 119.61 | 120.48 | 119.32 | 473,700 |
| 2021-06-01 | 120.35 | 119.86 | 120.75 | 119.04 | 481,976 |
| 2021-05-31 | 121.17 | 120.07 | 121.17 | 119.56 | 480,349 |
| 2021-05-28 | 121.17 | 120.07 | 121.17 | 119.56 | 479,358 |
| 2021-05-27 | 121.52 | 120.67 | 121.58 | 120.12 | 969,045 |
| 2021-05-26 | 120.68 | 120.6 | 121.63 | 120.04 | 731,148 |
| 2021-05-25 | 121.73 | 120.87 | 122.31 | 120.85 | 475,924 |
News, Short Squeeze, Breakout and More Instantly...
-
DaVita and the National Kidney Foundation Join Forces to Improve Health Equity in Kidney Transplantation Pilot program to provide education and support for kidney patients seeking living donors PR Newswire NEW YORK , June 10, 2021 /PRNewswire/ -- DaVita ...
-
Virtual Support Groups Create Community for DaVita Home Dialysis Patients Company helps home dialysis patients stay connected, feel supported through DaVita Care Connect® app PR Newswire DENVER , June 2, 2021 /PRNewswire/ -- DaVita Kidney Care , ...
-
Warren Buffet has made his name by betting on fundamentally-sound “value” stocks with immense long-term growth potential. He advocates holding stocks for a prolonged period rather than trading on short-term fluctuations. His popular holdings Apple (AAPL), Goldman Sachs (GS), DaV...