DaVita healthCare Partners Inc. Historical Stock Prices

DVA 
$83.82
*  
0.06
0.07%
Get DVA Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading DVA now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    DVA Pre-Market
 
 
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 02-MAR-2015 TO 02-JUN-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  83.56  83.92  83.27  83.82 678,851
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
04/24/2015 83.5 84.1 83.1279 83.91 787,021
04/23/2015 83.15 83.72 82.475 83.41 614,999
04/22/2015 83.14 83.58 82.63 83.22 581,193
04/21/2015 82.24 83.3 81.955 83.12 947,815
04/20/2015 81.71 82.08 81.51 81.84 691,569
04/17/2015 81.5 81.89 80.77 81.26 624,676
04/16/2015 81.72 82.25 81.66 82.13 596,884
04/15/2015 82.07 82.49 81.54 81.61 740,265
04/14/2015 82 82.3 81.59 82.01 928,526
04/13/2015 81.9 82.39 81.66 81.76 650,075
04/10/2015 81.48 82.32 81.48 81.9 720,279
04/09/2015 81.61 81.94 80.95 81.52 1,168,392
04/08/2015 82.14 82.63 81.63 81.74 715,728
04/07/2015 81.75 82.48 81.75 81.86 1,000,633
04/06/2015 80.57 81.84 80.15 81.47 969,403
04/02/2015 80.31 80.78 80.1 80.59 1,048,135
04/01/2015 81.25 81.44 79.83 80.05 2,370,887
03/31/2015 81.76 82 81.23 81.28 814,081
03/30/2015 82.31 82.5 81.7 82.17 979,874
03/27/2015 81 81.87 80.89 81.83 913,674
03/26/2015 80.87 81.55 80.38 81.07 861,863
03/25/2015 82.29 82.48 80.95 81.05 1,219,670
03/24/2015 82.59 82.97 81.93 82.19 1,036,940
03/23/2015 81.9 83.04 81.618 82.84 1,347,022
03/20/2015 81.92 82.17 81.541 81.86 1,327,234
03/19/2015 81.42 81.79 81.27 81.44 698,980
03/18/2015 81.18 81.66 80.55 81.64 1,762,199
03/17/2015 81 81.23 80.69 81.11 889,202
03/16/2015 81.08 81.81 80.871 81.41 992,583
03/13/2015 79.8 80.95 79.73 80.81 1,528,947
03/12/2015 79.7 79.75 79.18 79.7 1,083,779
03/11/2015 78.39 79.54 77.9 79.41 1,905,726
03/10/2015 77.14 78.36 76.94 78.1 2,134,115
03/09/2015 77.58 78.3 77.36 78 2,078,195
03/06/2015 76.69 77.75 76.39 77.63 2,518,783
03/05/2015 76.53 77.005 76.02 76.93 1,539,847
03/04/2015 75.71 77.26 75.22 76.75 1,971,101
03/03/2015 75.39 75.97 74.95 75.89 2,088,603
03/02/2015 74.56 75.64 74.44 75.56 1,372,827
*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?