DVA: DaVita Inc.
$ 103.93 |
|
-0.81 -0.77% |
|
| Open: | 103.91 |
| High: | 105.12 |
| Low: | 103.48 |
| Volume: | 925,401 |
$ 104.74
-1.10 -1.04%
| Open: | 104.94 |
| High: | 106.32 |
| Low: | 104.20 |
| Volume: | 649,782 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-01-20 | 103.91 | 105.12 | 103.48 | 103.93 | 925,401 | -0.81 | -0.77 |
| 2026-01-16 | 104.94 | 106.32 | 104.20 | 104.74 | 649,782 | -1.10 | -1.04 |
| 2026-01-15 | 103.25 | 106.38 | 102.26 | 105.84 | 948,632 | +1.97 | +1.90 |
| 2026-01-14 | 104.00 | 104.86 | 101.00 | 103.87 | 2,113,824 | -0.60 | -0.57 |
| 2026-01-13 | 110.00 | 110.10 | 104.24 | 104.47 | 1,084,635 | -5.63 | -5.11 |
| 2026-01-12 | 111.49 | 111.72 | 109.59 | 110.10 | 566,042 | -1.35 | -1.21 |
| 2026-01-09 | 113.00 | 113.51 | 108.67 | 111.45 | 904,645 | -1.14 | -1.01 |
| 2026-01-08 | 110.60 | 113.24 | 110.60 | 112.59 | 773,313 | +1.58 | +1.42 |
Free Tier
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,488.59 | -870.74 | -1.76 | 676,039,129 |
|
DJTA
Dow Jones Transportation Average |
17,858.76 | -386.66 | -2.12 | 128,909,316 |
|
SPX
S&P 500 Index |
6,796.86 | -143.15 | -2.06 | |
|
OEX
S&P 100 Index |
3,354.53 | -79.13 | -2.30 | |
|
NDX
NASDAQ 100 Index |
24,987.57 | -541.70 | -2.12 | |
|
NYA
NYSE Composite Index |
22,473.21 | -333.85 | -1.46 | |
|
XAX
NYSE AMEX Composite Index |
7,607.49 | +4.88 | +0.06 | |
|
RUI
RUSSELL 1000 Index |
3,715.27 | -76.27 | -2.01 | |
|
RUT
Russell 2000 Index |
2,645.36 | -32.38 | -1.21 | |
|
RUA
Russell 3000 Index |
3,876.46 | -78.07 | -1.97 | |
|
VIX
CBOE Volatility Index |
20.09 | +4.23 | +26.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.54 | +0.92 | +4.07 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.04 | +1.72 | +8.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.28 | +2.29 | +12.06 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,578.21 | -304.04 | -2.56 |