Quantcast

Historical Stock Prices

DVA 
$52.23
*  
1.18
2.31%
Get DVA Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 51.08 52.64 51.06 52.23 1,975,427
04/17/2019 55.43 55.43 50.87 51.05 3,318,156
04/16/2019 55.6 56.55 55.09 55.32 2,574,941
04/15/2019 54.79 55.27 53.99 55.17 652,322
04/12/2019 54.99 55.5012 54.39 54.54 898,171
04/11/2019 55.98 56.06 54.43 54.63 1,046,939
04/10/2019 54.97 56.01 54.87 55.9 1,253,445
04/09/2019 55 55.25 54.27 55.11 984,157
04/08/2019 55.82 55.88 55.05 55.24 567,194
04/05/2019 55.14 56.12 55.13 55.95 1,790,149
04/04/2019 55.27 55.75 54.97 55.11 736,620
04/03/2019 54.9 55.5 54.84 55.27 1,498,243
04/02/2019 54.77 54.98 54.24 54.6 1,363,693
04/01/2019 54.64 55.0199 54.47 54.92 744,473
03/29/2019 53.93 54.36 53.63 54.29 692,245
03/28/2019 53.65 53.84 53.09 53.52 921,254
03/27/2019 53.03 53.8 52.545 53.48 1,551,411
03/26/2019 53.39 53.87 52.66 53.09 1,143,913
03/25/2019 53.97 54 52.59 53.24 1,021,731
03/22/2019 54.74 55 54.013 54.05 1,275,208
03/21/2019 53.85 55.67 53.775 55 2,284,165
03/20/2019 53.96 54.56 52.825 53.71 1,817,351
03/19/2019 52.51 54.37 52.23 53.91 2,249,963
03/18/2019 53.35 53.4 51.88 52.07 4,191,424
03/15/2019 53.6 54.04 53.14 53.53 2,110,871
03/14/2019 53.61 54.06 53.285 53.58 1,887,478
03/13/2019 51.62 54.05 51.62 53.6 2,984,596
03/12/2019 50.67 51.44 50.67 51.33 1,461,875
03/11/2019 49.96 50.51 49.63 50.47 1,336,316
03/08/2019 50.16 50.49 49.48 49.95 2,330,534
03/07/2019 51.14 51.2415 50.17 50.54 2,726,595
03/06/2019 53.23 53.395 50.945 51.04 3,483,465
03/05/2019 55.6 55.6 53.05 53.1 3,651,567
03/04/2019 55.78 56.71 54.66 55.44 2,244,548
03/01/2019 57.26 58.175 56.96 57.05 1,479,832
02/28/2019 56.97 57.22 56.47 56.9 1,476,044
02/27/2019 57.8 57.88 56.78 56.92 1,364,393
02/26/2019 58.14 58.24 57.57 57.99 973,888
02/25/2019 58.74 59.36 58.11 58.24 1,011,271
02/22/2019 59.14 59.49 57.875 58.7 1,214,469
02/21/2019 59.14 59.97 58.78 59.21 1,182,796
02/20/2019 59.4 59.455 58.9 59.06 1,001,086
02/19/2019 59.04 59.68 58.11 59.14 1,722,104
02/15/2019 58.45 59.56 58.02 59.1 2,415,083
02/14/2019 57.49 58.15 54.81 58.09 3,564,576
02/13/2019 57.5 58.17 57 57.92 1,758,966
02/12/2019 56.56 57.37 56.165 57.36 2,430,817
02/11/2019 56.17 56.48 55.83 55.99 1,464,013
02/08/2019 56.75 56.75 55.152 56.13 1,224,865
02/07/2019 56.09 57.41 55.94 57.03 1,774,629
02/06/2019 56.73 57.11 55.875 56.15 1,151,136
02/05/2019 56.85 57.9 56.73 56.85 1,593,752
02/04/2019 56.3 56.86 56.0823 56.6 1,120,420
02/01/2019 56 56.76 55.44 56.3 2,301,390
01/31/2019 55.8 56.65 55.65 56.13 1,728,699
01/30/2019 57 57.5 55.5 55.84 1,574,702
01/29/2019 56.37 56.82 55.77 56.61 1,211,322
01/28/2019 56.68 56.86 55.75 56.07 1,295,147
01/25/2019 57.11 57.75 56.73 57.09 1,633,773
01/24/2019 56.82 57.21 56.33 56.39 2,347,963
01/23/2019 56.99 58 56.74 56.96 924,414
01/22/2019 57.1 57.1 56.13 56.85 1,037,760
01/18/2019 57.29 57.73 56.88 57.37 1,284,384
*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?



Smart Portfolio