DVA: DaVita Inc.

As of Friday, April 19th, 2024

$ 127.82

+1.71 +1.36%

Open: 126.81
High: 128.54
Low: 125.97
Volume: 487,087
Previous Close on Thursday, April 18th, 2024

$ 126.11

-1.53 -1.20%

Open: 127.60
High: 128.57
Low: 125.64
Volume: 749,543

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 126.81 128.54 125.97 127.82 487,087 +1.71 +1.36
2024-04-18 127.60 128.57 125.64 126.11 749,543 -1.53 -1.20
2024-04-17 130.64 130.64 126.84 127.64 554,926 -2.14 -1.65
2024-04-16 130.48 130.98 128.69 129.78 345,867 -0.18 -0.14
2024-04-15 132.28 133.08 129.86 129.96 451,184 -0.46 -0.35
2024-04-12 130.70 131.82 129.52 130.42 513,128 -0.98 -0.75
2024-04-11 132.61 132.61 130.78 131.40 342,070 -0.66 -0.50
2024-04-10 133.01 134.48 131.99 132.06 454,509 -2.02 -1.51
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 133.08
On 2024-04-15		 125.64
On 2024-04-18		 -2.60 -1.99 133.08
On 2024-04-15		 125.64
On 2024-04-18		 -5.59 128.26
10D 134.81
On 2024-04-09		 125.64
On 2024-04-18		 -5.79 -4.33 134.81
On 2024-04-09		 125.64
On 2024-04-18		 -6.80 130.30
20D 138.25
On 2024-04-01		 125.64
On 2024-04-18		 -8.42 -6.18 138.25
On 2024-04-01		 125.64
On 2024-04-18		 -9.12 132.84
WTD 133.08
On 2024-04-15		 125.64
On 2024-04-18		 -2.60 -1.99 133.08
On 2024-04-15		 125.64
On 2024-04-18		 -5.59 128.26
MTD 138.25
On 2024-04-01		 125.64
On 2024-04-18		 -10.23 -7.41 138.25
On 2024-04-01		 125.64
On 2024-04-18		 -9.12 131.85
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,862
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,291
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,692
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

127.82 +1.71 +1.36 487,087