Historical Stock Prices

DVA 
$75.94
*  
0.74
0.98%
Get DVA Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
04/23/2014 69.41 69.6 68.7 69.42 787,393
04/22/2014 69.56 69.88 69.28 69.54 594,015
04/21/2014 69.47 69.88 69.11 69.62 790,855
04/17/2014 69.13 69.96 68.7 69.51 1,413,105
04/16/2014 67.95 69.18 67.95 69.16 1,208,910
04/15/2014 68.23 68.58 67.5 68.41 1,441,168
04/14/2014 67.46 67.86 67.15 67.82 1,241,415
04/11/2014 67.58 67.92 66.87 67.3 1,247,308
04/10/2014 69.2 69.46 67.526 67.95 1,744,853
04/09/2014 68.81 69.265 68.24 69.22 1,155,892
04/08/2014 68.39 68.92 67.61 68.46 2,643,413
04/07/2014 68.11 68.45 66.81 67.35 2,135,523
04/04/2014 70.05 70.1 68.03 68.07 1,850,120
04/03/2014 68.84 69.61 68.76 69.56 3,242,544
04/02/2014 69.45 69.84 68.67 69.08 1,283,111
04/01/2014 69 69.55 68.71 69.34 3,219,781
03/31/2014 69.1 69.3 68.52 68.85 1,368,669
03/28/2014 68.48 69.68 68.18 68.45 1,060,283
03/27/2014 68.9 68.91 67.76 68.39 1,628,776
03/26/2014 68.93 70.03 68.88 68.9 2,135,227
03/25/2014 68.75 69.45 68.33 68.61 1,296,456
03/24/2014 70.01 70.26 68.201 68.46 744,245
03/21/2014 70.29 70.68 69.61 69.81 1,523,254
03/20/2014 69.69 70.37 69.54 69.8 1,047,138
03/19/2014 69.21 70.14 69.02 69.79 1,215,470
03/18/2014 68.55 69.38 68.53 69.23 744,079
03/17/2014 68.4 69.2955 68.4 68.48 587,743
03/14/2014 68.15 68.37 67.53 68.2 921,930
03/13/2014 68.38 68.5 67.9 68.12 993,375
03/12/2014 68.3 68.602 68.07 68.32 663,956
03/11/2014 68.53 69.41 68.4 68.69 798,736
03/10/2014 68.75 68.7688 67.93 68.46 820,480
03/07/2014 69.12 69.18 68.41 68.78 1,100,882
03/06/2014 68.55 69.425 68.43 68.75 1,201,462
03/05/2014 68.77 68.83 68.1501 68.37 888,454
03/04/2014 68.8 69.25 68.3 68.75 2,944,357
03/03/2014 68.27 68.855 67.63 68.37 1,957,456
02/28/2014 68.38 70 68.25 68.73 1,967,824
02/27/2014 68.22 68.7 67.77 68.02 1,085,307
02/26/2014 66.96 68.08 66.71 67.5 1,618,130
02/25/2014 67.37 67.46 66.12 66.95 2,928,349
02/24/2014 66.05 68.83 66.04 67.5 2,738,218
02/21/2014 65.95 66.21 65.11 66.13 1,683,105
02/20/2014 65.99 66.17 65.39 65.78 1,181,321
02/19/2014 66.73 67 65.84 66.07 1,551,660
02/18/2014 66.69 67.09 66.15 66.83 1,253,055
02/14/2014 66.1 66.71 65.96 66.37 1,050,279
02/13/2014 65.88 66.28 65.02 66.25 2,440,957
02/12/2014 67.93 68.84 66.3 66.35 4,429,462
02/11/2014 63.79 64.38 63.15 64.33 3,978,415
02/10/2014 63.73 64.231 63.5 63.84 3,039,157
02/07/2014 63.8 64.27 63.5 63.62 1,377,897
02/06/2014 63.37 63.88 63.24 63.74 699,308
02/05/2014 62.73 63.46 62.54 63.2 1,226,466
02/04/2014 63.4 63.4 62.52 62.74 1,593,698
02/03/2014 64.94 64.95 63.05 63.05 1,512,288
01/31/2014 64.15 65.35 64.07 64.93 1,173,268
01/30/2014 64.46 64.98 64.32 64.91 813,474
01/29/2014 64 64.54 63.51 63.9 751,395
01/28/2014 64 64.54 64 64.32 725,378
01/27/2014 64.11 64.27 63.5 63.97 1,042,836
01/24/2014 65.19 65.37 63.956 64.2 1,228,533
01/23/2014 66.08 66.2299 65.19 65.59 1,444,725
01/22/2014 65.21 66.76 65.21 66.49 1,813,684
01/21/2014 65.39 65.55 64.78 65.24 1,973,436
01/17/2014 64.9 65.24 64.37 64.83 1,971,499
01/16/2014 64.58 64.965 64.42 64.65 1,526,053
01/15/2014 65 65 64.28 64.48 1,176,064
01/14/2014 65.11 65.2 64.52 64.97 607,749
01/13/2014 64.7 65.129 64.34 64.47 1,480,055
01/10/2014 65.85 65.85 64.39 64.74 1,895,652
01/09/2014 65.84 66.15 65.28 65.64 1,262,290
01/08/2014 65.15 65.56 64.99 65.44 1,246,766
01/07/2014 64.88 65.42 64.6208 65.2 1,168,297
01/06/2014 65.08 65.5975 64.67 64.8 2,101,957
01/03/2014 64.71 65 64.405 64.47 1,241,023
01/02/2014 63.36 65.16 63.19 64.78 2,901,903
12/31/2013 63.57 63.63 63.2 63.37 789,063
12/30/2013 63.49 63.6 63.05 63.29 589,870
12/27/2013 63.59 63.72 63.15 63.36 568,517
12/26/2013 63.31 63.74 63.13 63.39 774,587
12/24/2013 63.18 63.3 62.99 63.25 493,268
12/23/2013 63 63.39 62.97 63.26 1,440,589
12/20/2013 61.97 62.76 61.75 62.64 1,929,729
12/19/2013 62.01 62.145 61.4375 61.69 1,440,024
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?