DVA: DaVita Inc.

As of Friday, November 25th, 2022

$ 73.92

+1.63 +2.25%

Open: 72.72
High: 73.99
Low: 72.55
Volume: 360,008
Previous Close on Wednesday, November 23rd, 2022

$ 72.29

+0.64 +0.89%

Open: 71.55
High: 72.29
Low: 71.16
Volume: 486,318
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 72.72 73.99 72.55 73.92 360,008 +1.63 +2.25
2022-11-23 71.55 72.29 71.16 72.29 486,318 +0.64 +0.89
2022-11-22 71.49 72.12 70.66 71.65 560,910 +0.55 +0.77
2022-11-21 70.33 71.48 70.01 71.10 592,882 +0.45 +0.64
2022-11-18 70.23 70.99 69.45 70.65 571,859 +1.05 +1.51
2022-11-17 69.04 69.83 67.88 69.60 468,903 +0.26 +0.37
2022-11-16 70.00 70.36 68.84 69.34 520,122 -0.85 -1.21
2022-11-15 72.41 73.24 69.74 70.19 1,082,300 -1.91 -2.65

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 73.99
On 2022-11-25
69.45
On 2022-11-18
4.32 6.21 70.99
On 2022-11-18
70.99
On 2022-11-18
0.00 71.92
10D 73.99
On 2022-11-25
67.88
On 2022-11-17
5.47 7.99 73.24
On 2022-11-15
67.88
On 2022-11-17
-7.32 71.27
20D 77.50
On 2022-10-28
65.28
On 2022-11-09
-22.83 -23.60 77.50
On 2022-10-28
65.28
On 2022-11-09
-15.77 70.38
WTD 73.99
On 2022-11-25
70.01
On 2022-11-21
3.27 4.63 71.48
On 2022-11-21
71.48
On 2022-11-21
0.00 72.24
MTD 73.99
On 2022-11-25
65.28
On 2022-11-09
0.91 1.25 73.72
On 2022-11-01
65.28
On 2022-11-09
-11.45 70.22
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index