DVA: DaVita Inc.

As of Monday, May 6th, 2024

$ 134.45

-- 0 0%

Open: 134.45
High: 134.45
Low: 134.45
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 134.45

-7.79 -5.48%

Open: 143.00
High: 145.04
Low: 131.27
Volume: 2,507,009

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 143.00 145.04 131.27 134.45 2,507,009 -7.79 -5.48
2024-05-02 141.37 143.23 139.72 142.24 1,867,557 +2.49 +1.78
2024-05-01 138.11 140.75 136.35 139.75 1,118,978 +0.74 +0.53
2024-04-30 137.62 139.48 137.14 139.01 947,433 +0.87 +0.63
2024-04-29 133.23 139.24 133.23 138.14 990,804 +4.63 +3.47
2024-04-26 131.70 134.01 130.96 133.51 477,663 +0.74 +0.56
2024-04-25 132.57 133.18 131.34 132.77 519,282 +0.03 +0.02
2024-04-24 133.10 134.29 132.73 132.74 472,791 -1.17 -0.87
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 145.04
On 2024-05-03		 131.27
On 2024-05-03		 0.94 0.70 139.24
On 2024-04-29		 139.24
On 2024-04-29		 0.00 138.72
10D 145.04
On 2024-05-03		 128.69
On 2024-04-22		 6.63 5.19 135.71
On 2024-04-23		 130.96
On 2024-04-26		 -3.50 135.90
20D 145.04
On 2024-05-03		 125.64
On 2024-04-18		 0.84 0.63 134.81
On 2024-04-09		 125.64
On 2024-04-18		 -6.80 133.10
WTD 145.04
On 2024-05-03		 131.27
On 2024-05-03		 0.94 0.70 139.24
On 2024-04-29		 139.24
On 2024-04-29		 0.00 138.72
MTD 145.04
On 2024-05-03		 131.27
On 2024-05-03		 -4.56 -3.28 140.75
On 2024-05-01		 140.75
On 2024-05-01		 0.00 138.81
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.15 +3.04 +1.85 1,209,320
KO

The Coca-Cola Company

62.00 -0.18 -0.28 1,799,239
PFE

Pfizer Inc.

28.02 +0.21 +0.74 10,044,857
VZ

Verizon Communications Inc.

39.20 +0.31 +0.78 2,276,019
VIX

CBOE Volatility Index

13.83 +0.34 +2.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,752.04 +76.36 +0.20 86,470,253
DJTA

Dow Jones Transportation Average

15,388.90 +40.50 +0.26 25,636,207
SPX

S&P 500 Index

5,155.01 +27.22 +0.53
OEX

S&P 100 Index

2,451.20 +12.34 +0.51
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,977.83 +87.03 +0.49
NYA

NYSE Composite Index

17,911.26 +113.37 +0.64
XAX

NYSE AMEX Composite Index

4,892.02 +98.74 +2.06
RUI

RUSSELL 1000 Index

2,825.67 +16.67 +0.59
RUT

Russell 2000 Index

2,058.73 +23.01 +1.13
RUA

Russell 3000 Index

2,952.29 +18.22 +0.62
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.83 +0.34 +2.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.92 -0.06 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.14 +0.01 +0.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.28 +0.01 +0.07
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,858.93 +40.85 +0.46
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

134.45 0.00 0.00