DVA: DaVita Inc.

As of Friday, March 31st, 2023

$ 81.11

+1.73 +2.18%

Open: 79.86
High: 81.20
Low: 79.18
Volume: 636,625
Previous Close on Thursday, March 30th, 2023

$ 79.38

+0.91 +1.16%

Open: 79.52
High: 79.86
Low: 79.13
Volume: 491,248

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-31 79.86 81.20 79.18 81.11 636,625 +1.73 +2.18
2023-03-30 79.52 79.86 79.13 79.38 491,248 +0.91 +1.16
2023-03-29 78.00 78.68 77.57 78.47 513,281 +1.12 +1.45
2023-03-28 76.79 77.79 76.79 77.35 376,257 +0.20 +0.26
2023-03-27 77.25 77.83 76.96 77.15 447,683 +1.03 +1.35
2023-03-24 74.84 76.16 74.28 76.12 406,095 +0.88 +1.17
2023-03-23 76.71 77.08 74.64 75.24 507,621 -1.51 -1.97
2023-03-22 78.12 78.83 76.74 76.75 478,510 -1.45 -1.85
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 81.20
On 2023-03-31		 76.79
On 2023-03-28		 4.99 6.56 77.83
On 2023-03-27		 76.79
On 2023-03-28		 -1.34 78.69
10D 81.20
On 2023-03-31		 74.28
On 2023-03-24		 4.34 5.65 79.32
On 2023-03-20		 74.28
On 2023-03-24		 -6.35 77.78
20D 82.32
On 2023-03-06		 73.20
On 2023-03-10		 -0.90 -1.10 82.32
On 2023-03-06		 73.20
On 2023-03-10		 -11.08 77.41
WTD 81.20
On 2023-03-31		 76.79
On 2023-03-28		 4.99 6.56 77.83
On 2023-03-27		 76.79
On 2023-03-28		 -1.34 78.69
MTD 82.44
On 2023-03-01		 73.20
On 2023-03-10		 -1.15 -1.40 82.44
On 2023-03-01		 73.20
On 2023-03-10		 -11.21 77.98
As of Friday, March 31st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

95.60 +1.55 +1.65 7,359,811
KO

The Coca-Cola Company

62.03 +0.18 +0.29 14,437,949
PFE

Pfizer Inc.

40.80 +0.42 +1.04 23,257,245
VZ

Verizon Communications Inc.

38.89 +0.23 +0.59 22,725,871
VIX

CBOE Volatility Index

18.70 -0.32 -1.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,274.15 +415.12 +1.26 352,533,176
DJTA

Dow Jones Transportation Average

14,438.66 +309.16 +2.19 66,020,293
SPX

S&P 500 Index

4,109.31 +58.48 +1.44
OEX

S&P 100 Index

1,874.42 +27.19 +1.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

13,181.35 +218.21 +1.68
NYA

NYSE Composite Index

15,374.91 +174.32 +1.15
XAX

NYSE AMEX Composite Index

4,274.24 +26.12 +0.61
RUI

RUSSELL 1000 Index

2,253.36 +33.52 +1.51
RUT

Russell 2000 Index

1,802.48 +34.10 +1.93
RUA

Russell 3000 Index