DaVita healthCare Partners Inc. Historical Stock Prices

DVA 
$78.43
*  
0.96
1.21%
Get DVA Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading DVA now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  79.21  79.21  78.205  78.43 809,539
07/27/2015 79.2 79.21 78.205 78.43 812,490
07/24/2015 79.91 79.96 79.13 79.39 533,324
07/23/2015 80.29 80.99 79.91 80.13 602,689
07/22/2015 79.66 80.25 79.6306 80.06 1,034,538
07/21/2015 80 80.26 79.07 79.62 1,129,538
07/20/2015 79.97 80.28 79.7601 79.88 877,968
07/17/2015 79.84 80.02 79.51 79.97 1,263,466
07/16/2015 79.99 80.41 79.6 79.84 583,130
07/15/2015 80.26 80.4 79.62 79.67 981,923
07/14/2015 79.71 80.22 79.44 80.07 1,175,434
07/13/2015 79.71 79.855 78.91 79.5 985,924
07/10/2015 79.5 79.5198 79.12 79.3 955,308
07/09/2015 79.75 79.75 78.79 78.82 897,803
07/08/2015 79.16 79.495 78.67 78.81 903,674
07/07/2015 79.94 80.04 78.85 79.66 1,200,476
07/06/2015 78.53 80.11 78.53 79.55 2,067,944
07/02/2015 79.54 79.77 78.94 78.94 1,254,104
07/01/2015 79.96 80.4 79.2 79.32 1,735,835
06/30/2015 79.97 80.15 79.31 79.47 1,737,549
06/29/2015 80.21 81.21 79.56 79.61 1,216,313
06/26/2015 80.98 81.375 80.86 81.08 1,574,147
06/25/2015 80.57 81.35 79.75 80.91 1,543,783
06/24/2015 81.55 81.55 80.19 80.19 987,087
06/23/2015 82.11 82.31 81.49 81.57 836,382
06/22/2015 83.33 83.33 82.04 82.13 1,264,841
06/19/2015 81.44 82.37 81.015 82.19 2,867,339
06/18/2015 81.45 81.76 80.9 81.45 887,990
06/17/2015 81.7 81.7 80.73 81.07 975,786
06/16/2015 81.21 82 81.21 81.51 821,005
06/15/2015 81.04 81.51 80.78 81.28 736,164
06/12/2015 81.74 82.14 81.31 81.4 489,557
06/11/2015 82.02 82.38 81.74 82.19 699,321
06/10/2015 81.75 82.02 81.435 81.68 977,049
06/09/2015 82 82.47 81.43 81.49 796,843
06/08/2015 82.31 82.7 81.81 81.87 1,068,410
06/05/2015 82.38 82.75 81.8525 82.54 633,726
06/04/2015 83.63 83.93 82.45 82.6 855,083
06/03/2015 84 84.12 83.57 83.96 474,314
06/02/2015 83.84 83.92 83.27 83.82 679,736
06/01/2015 83.94 84.4 83.39 83.88 684,864
05/29/2015 84.18 84.4 83.25 83.78 928,784
05/28/2015 84.01 84.34 83.77 84.23 714,807
05/27/2015 83.81 84.08 83.5935 84.06 672,474
05/26/2015 84.02 84.16 83.68 83.75 784,012
05/22/2015 83.39 84.34 83.31 84.09 715,288
05/21/2015 83.46 83.6799 83.05 83.49 681,668
05/20/2015 83.09 83.73 82.86 83.69 785,235
05/19/2015 83 83.53 82.7 83.2 677,581
05/18/2015 81.61 82.94 81.26 82.7 1,110,850
05/15/2015 81.89 82.2 81.02 81.48 1,317,332
05/14/2015 81.4 81.91 81.21 81.86 957,917
05/13/2015 81.27 81.7 80.89 80.98 824,314
05/12/2015 81.07 81.3 80.62 80.92 1,545,628
05/11/2015 82.18 82.37 81.51 81.59 820,091
05/08/2015 82.49 82.92 82.08 82.17 716,206
05/07/2015 81.33 82.02 81.33 81.76 1,072,645
05/06/2015 81.92 82.06 81.17 81.41 1,064,073
05/05/2015 80.58 83.28 80.41 81.51 1,510,240
05/04/2015 82.69 83.015 82.25 82.34 946,386
05/01/2015 81.69 82.45 81.61 82.4 1,067,187
04/30/2015 82.49 82.7 80.99 81.1 1,148,270
04/29/2015 83.26 83.36 81.81 82.64 571,701
04/28/2015 83.69 84 82.06 83.59 744,698
04/27/2015 85.1 85.17 83.635 83.79 1,357,109
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?