Historical Stock Prices

DVA 
$83.91
*  
0.50
0.6%
Get DVA Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-APR-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.
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
02/27/2015 74.11 74.64 73.9 74.6 1,308,075
02/26/2015 74.04 74.43 73.78 74.3 877,419
02/25/2015 73.11 74.31 72.92 73.93 1,144,024
02/24/2015 73.75 74 72.55 72.93 1,579,951
02/23/2015 73.65 74.41 73.52 73.86 1,886,601
02/20/2015 73.02 73.94 72.88 73.76 2,844,425
02/19/2015 72.59 73.31 72.52 73.24 1,567,217
02/18/2015 72.61 73.69 72.61 73.28 1,603,791
02/17/2015 72.98 73.4 72.19 72.78 2,259,782
02/13/2015 75 75.64 71.89 73.1 6,205,636
02/12/2015 76.15 76.53 75.78 76.39 1,156,548
02/11/2015 76.02 76.26 75.31 75.95 635,774
02/10/2015 75 75.89 74.88 75.77 665,845
02/09/2015 75.25 75.5897 74.28 74.67 965,321
02/06/2015 76.93 76.97 75.26 75.57 809,650
02/05/2015 76.08 77.1 76.08 76.77 790,869
02/04/2015 75.22 76.25 75.1014 75.96 853,640
02/03/2015 75.56 76.11 75.07 75.6 1,052,733
02/02/2015 75.07 75.58 74.52 75.57 1,090,492
01/30/2015 75.69 76.04 74.96 75.06 1,003,237
01/29/2015 75.73 76.22 75.03 76.14 650,094
01/28/2015 76.24 76.6 75.49 75.52 771,559
01/27/2015 75.71 76.56 75.62 76.04 822,386
01/26/2015 75.77 76.34 75.42 76.19 723,906
01/23/2015 76.12 76.26 75.59 75.85 751,278
01/22/2015 75.98 76.32 75 76.15 1,358,000
01/21/2015 74.87 75.83 74.82 75.73 848,926
01/20/2015 75.52 75.94 74.78 75.21 517,647
01/16/2015 74.4 75.15 74.4 75.05 997,398
01/15/2015 74.75 75.1 74.39 74.46 742,408
01/14/2015 73.74 74.765 73.67 74.69 811,930
01/13/2015 74.87 75.29 74 74.54 847,776
01/12/2015 75.45 75.466 74.23 74.42 594,256
01/09/2015 76.14 76.199 75.15 75.22 491,684
01/08/2015 74.87 76.06 74.84 75.77 1,084,425
01/07/2015 73.87 74.72 73.82 74.29 1,155,752
01/06/2015 74.89 75.11 73.43 73.62 1,237,639
01/05/2015 75.36 75.93 74.45 74.7 1,220,818
01/02/2015 75.84 76.37 75.37 75.83 947,045
12/31/2014 76.19 76.77 75.66 75.74 575,120
12/30/2014 76 76.29 75.54 76 330,518
12/29/2014 76.06 76.4 75.84 76.1 553,044
12/26/2014 76.07 76.5 75.92 76.22 379,683
12/24/2014 76 76.35 75.79 76.06 253,773
12/23/2014 76.4 76.52 75.689 75.99 542,823
12/22/2014 76 76.53 75.97 76.35 792,335
12/19/2014 75.41 76 75.07 75.94 1,791,389
12/18/2014 75.15 75.22 74.71 75.2 1,089,444
12/17/2014 72.81 74.61 72.78 74.33 1,248,302
12/16/2014 72.69 73.78 72.23 72.77 1,110,083
12/15/2014 73.5 73.959 72.14 72.86 1,193,161
12/12/2014 74.16 74.43 73.33 73.4 940,704
12/11/2014 74.75 75.11 74.37 74.51 686,979
12/10/2014 75.21 75.5 74.39 74.45 925,502
12/09/2014 75.3 75.55 74.67 75.15 1,180,846
12/08/2014 75.65 76.4 75.63 75.87 1,008,179
12/05/2014 75.3 75.71 75.215 75.63 730,947
12/04/2014 75.65 75.85 75.28 75.3 766,348
12/03/2014 75.59 76.17 75.49 75.69 716,935
12/02/2014 76 76.2 75.47 75.7 866,135
12/01/2014 76.47 76.64 75.68 76.01 1,349,624
11/28/2014 76.25 76.63 76.14 76.53 746,763
11/26/2014 75.23 76.44 75.09 76.1 1,255,929
11/25/2014 74.5 75.09 74.12 75.06 1,331,698
11/24/2014 74.54 74.76 73.84 74.49 2,453,978
11/21/2014 75.71 75.8 74.45 74.54 1,174,818
11/20/2014 74.99 75.29 74.59 75.13 761,137
11/19/2014 75.24 75.37 74.59 75.12 898,490
11/18/2014 75.42 75.81 75.01 75.23 1,834,808
11/17/2014 75.78 75.85 74.92 75.51 1,367,075
11/14/2014 77 77.53 75.57 75.66 3,533,113
11/13/2014 77.17 77.36 76.61 77.04 2,901,867
11/12/2014 76 77.1 75.34 76.72 2,949,846
11/11/2014 75.02 76.21 74.785 76.13 2,277,657
11/10/2014 74.48 74.84 73.5503 74.72 3,419,609
11/07/2014 74.28 74.95 72.7 74.49 6,663,481
11/06/2014 77.45 78.07 77.15 78.03 1,160,603
11/05/2014 78.06 78.105 77.4 77.51 603,336
11/04/2014 77.83 78.21 77.39 77.84 697,898
11/03/2014 78.08 78.41 77.5 78.03 806,929
10/31/2014 78.33 78.52 77.75 78.07 793,331
10/30/2014 77.05 77.7596 76.38 77.62 787,786
10/29/2014 77.68 78.36 77.02 77.37 727,349
10/28/2014 76.81 77.755 76.675 77.58 777,984
10/27/2014 76.75 76.78 76.23 76.7 599,621
10/24/2014 76.29 76.79 76.2 76.73 543,806
10/23/2014 76.33 76.68 75.89 76.25 638,377
10/22/2014 76 76.35 75.25 75.28 1,047,275
10/21/2014 74.12 75.5 74.11 75.5 946,344
10/20/2014 72.75 73.58 72.62 73.56 713,649
10/17/2014 72.66 72.98 72.13 72.75 826,799
10/16/2014 71.89 72.7 71.5 72.03 1,115,274
10/15/2014 73 73.77 71.83 72.74 2,144,016
10/14/2014 73.71 74.16 73.38 73.59 1,055,377
10/13/2014 73.31 74.38 73.1815 73.56 897,348
10/10/2014 74.05 74.74 73.42 73.42 657,436
10/09/2014 75.04 75.385 73.99 73.99 1,301,365
10/08/2014 73.06 75.12 72.66 75.01 880,184
10/07/2014 73.38 73.82 73.05 73.13 776,728
10/06/2014 74.48 74.685 73.55 73.81 648,430
10/03/2014 74.04 74.53 73.75 74.45 983,802
10/02/2014 72.99 73.85 72.806 73.74 771,945
10/01/2014 73.3 73.61 72.48 72.78 914,273
09/30/2014 73.42 73.82 73.06 73.14 1,016,751
09/29/2014 73 73.7 72.78 73.48 732,492
09/26/2014 73.86 73.95 73.28 73.4 842,305
09/25/2014 74.86 74.86 73.53 73.77 752,242
09/24/2014 74.01 74.97 73.673 74.94 597,165
09/23/2014 74.55 74.59 73.88 74.01 537,187
09/22/2014 74.72 75.129 74.26 74.76 648,160
09/19/2014 75.08 75.08 74.64 74.88 1,884,482
09/18/2014 74.01 74.85 74.01 74.71 965,676
09/17/2014 73.89 74.06 72.84 73.93 1,595,317
09/16/2014 73.67 74.31 73.45 74.24 1,187,853
09/15/2014 74.14 74.16 73.73 73.93 421,826
09/12/2014 74.4 74.5 73.78 74.07 549,652
09/11/2014 74.01 74.39 73.72 74.31 552,410
09/10/2014 74.51 74.51 73.94 74.21 468,458
09/09/2014 74.5 74.9 74.17 74.29 561,445
09/08/2014 74.25 74.52 73.9425 74.43 648,205
09/05/2014 74.1 74.33 73.6 74.3 560,075
09/04/2014 74.74 74.94 73.77 74.12 695,613
09/03/2014 74.9 75.09 74.46 74.55 559,200
09/02/2014 74.95 75.27 74.49 74.58 763,813
08/29/2014 74.59 74.99 74.2601 74.68 544,888
08/28/2014 74.34 74.67 74.07 74.42 510,236
08/27/2014 74.37 74.82 74.16 74.57 477,554
08/26/2014 74 74.49 73.85 74.43 515,941
08/25/2014 73.84 74.02 73.64 73.9 475,865
08/22/2014 73.93 74.08 73.53 73.65 572,793
08/21/2014 73.84 74.29 73.75 73.83 590,769
08/20/2014 73.49 73.99 73 73.72 704,955
08/19/2014 73.6 73.94 73.45 73.8 806,159
08/18/2014 72.39 73.53 72.19 73.43 1,192,132
08/15/2014 72.4 72.64 71.43 72.11 1,538,173
08/14/2014 72.5 73.19 72.4 73.1 498,908
08/13/2014 72.22 72.45 71.93 72.42 588,745
08/12/2014 71.81 72.41 71.65 72.04 608,446
08/11/2014 72.14 72.39 71.76 71.79 312,145
08/08/2014 71.48 71.87 71.32 71.85 672,982
08/07/2014 71.67 71.76 71.31 71.49 917,281
08/06/2014 71.24 72.14 71.1 71.52 473,123
08/05/2014 71.97 72.14 71.2 71.51 1,088,697
08/04/2014 71.35 72.63 70.85 72.15 1,381,696
08/01/2014 71.36 72.24 70.49 71.38 1,305,326
07/31/2014 71.32 71.59 70.41 70.44 1,992,489
07/30/2014 71.48 71.73 70.9701 71.32 727,718
07/29/2014 71.74 71.98 71.27 71.33 693,087
07/28/2014 71.36 71.83 70.97 71.75 702,582
07/25/2014 71.76 72.06 71.1 71.46 596,181
07/24/2014 71.84 72.25 71.68 71.89 776,585
07/23/2014 71.87 71.87 71.23 71.67 595,042
07/22/2014 71.03 71.78 70.91 71.67 1,198,081
07/21/2014 72.99 72.99 70.55 71.01 3,017,249
07/18/2014 73.47 73.96 73.07 73.85 518,961
07/17/2014 73.66 74.84 73.32 73.4 744,268
07/16/2014 73.41 74 73.3 73.82 612,888
07/15/2014 73.42 74 73.09 73.26 780,434
07/14/2014 73.41 73.76 73.3 73.57 630,579
07/11/2014 73.02 73.27 72.74 73.08 442,609
07/10/2014 72.76 73.17 72.61 73.04 990,489
07/09/2014 72.99 73.26 72.71 73.22 560,007
07/08/2014 73.2 73.22 72.62 72.81 904,257
07/07/2014 73.15 73.83 73.02 73.28 664,576
07/03/2014 73.65 73.94 73 73.32 585,870
07/02/2014 73.08 73.65 72.63 73.6 1,002,342
07/01/2014 72.67 73.3 72.39 73.16 1,223,228
06/30/2014 73.25 73.61 72 72.32 1,138,609
06/27/2014 71.48 73.4 71.21 72.95 3,610,025
06/26/2014 71.74 71.76 71 71.61 524,157
06/25/2014 71.34 72.05 71.11 71.86 546,009
06/24/2014 71.55 71.85 71.12 71.39 712,934
06/23/2014 71.68 71.68 71.26 71.53 481,858
06/20/2014 71.8 71.94 71.13 71.83 1,014,567
06/19/2014 70.49 71.72 70.3 71.58 1,051,100
06/18/2014 70.14 70.5098 69.83 70.42 865,588
06/17/2014 70.55 70.78 70.01 70.18 972,231
06/16/2014 70.7 70.94 70.28 70.77 1,063,857
06/13/2014 70.88 70.88 70.42 70.79 473,971
06/12/2014 71.13 71.21 70.66 70.94 502,749
06/11/2014 71.23 71.47 70.73 71.08 648,531
06/10/2014 71.71 71.85 71.29 71.69 604,801
06/09/2014 71.96 72.07 71.68 71.93 539,921
06/06/2014 72.23 72.28 71.71 71.91 467,908
06/05/2014 71.64 72.37 71.48 72.06 427,225
06/04/2014 71.44 71.87 71.31 71.71 614,186
06/03/2014 71.21 71.7 70.83 71.47 906,066
06/02/2014 70.81 71.43 70.42 71.21 1,100,637
05/30/2014 69.88 70.71 69.87 70.59 1,722,237
05/29/2014 69.4 70.17 69.21 69.9 926,992
05/28/2014 69.42 69.46 68.76 69.2 773,667
05/27/2014 69 69.5 68.94 69.35 733,586
05/23/2014 68.25 69.12 68.1 68.79 650,406
05/22/2014 68.35 68.35 67.83 68.16 622,299
05/21/2014 67.62 68.57 67.59 68.35 541,436
05/20/2014 67.47 67.62 67.23 67.52 906,282
05/19/2014 67.46 67.78 67.28 67.47 903,279
05/16/2014 67.86 68.095 67.17 67.53 1,261,937
05/15/2014 67.5 67.9 67.2 67.73 794,629
05/14/2014 67.76 67.89 67.27 67.68 429,348
05/13/2014 68.18 68.5 67.76 67.89 558,300
05/12/2014 67.82 68.24 67.81 68.08 804,405
05/09/2014 67.22 67.81 67.08 67.75 535,144
05/08/2014 67.8 68.17 67.11 67.33 880,380
05/07/2014 67.25 67.83 67.06 67.78 748,994
05/06/2014 66.95 67.33 66.79 67.19 1,613,061
05/05/2014 67 67.53 66.6 67.12 1,373,497
05/02/2014 68.5 68.5 67.08 67.39 2,628,664
05/01/2014 69.39 70.47 69.07 69.93 1,350,051
04/30/2014 69.57 69.87 68.77 69.3 1,082,864
04/29/2014 69.54 69.75 68.95 69.71 755,997
04/28/2014 69.88 69.88 68.73 69.24 1,050,451
04/25/2014 69.44 69.98 69.05 69.56 724,497
04/24/2014 69.59 70 69.25 69.38 785,447
*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?