DVA: DaVita Inc.

As of Tuesday, February 20th, 2024

$ 123.00

+0.78 +0.64%

Open: 122.17
High: 123.44
Low: 120.94
Volume: 857,244
Previous Close on Friday, February 16th, 2024

$ 122.22

+2.35 +1.96%

Open: 119.29
High: 124.28
Low: 118.60
Volume: 1,060,737
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-20 122.17 123.44 120.94 123.00 857,244 +0.78 +0.64
2024-02-16 119.29 124.28 118.60 122.22 1,060,737 +2.35 +1.96
2024-02-15 123.70 124.86 118.56 119.87 1,423,857 -3.54 -2.87
2024-02-14 123.00 128.28 120.59 123.41 2,896,180 +9.81 +8.64
2024-02-13 112.28 115.31 111.10 113.60 1,487,344 -0.70 -0.61
2024-02-12 110.27 114.59 108.76 114.30 1,609,960 +4.44 +4.04
2024-02-09 110.86 111.28 109.73 109.86 788,689 -0.96 -0.87
2024-02-08 111.17 111.29 109.71 110.82 602,576 -0.79 -0.71

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 128.28
On 2024-02-14
111.10
On 2024-02-13
8.70 7.61 128.28
On 2024-02-14
118.56
On 2024-02-15
-7.58 120.42
10D 128.28
On 2024-02-14
108.76
On 2024-02-12
12.26 11.07 128.28
On 2024-02-14
118.56
On 2024-02-15
-7.58 116.08
20D 128.28
On 2024-02-14
103.40
On 2024-01-23
18.37 17.56 128.28
On 2024-02-14
118.56
On 2024-02-15
-7.58 112.09
WTD 123.44
On 2024-02-20
120.94
On 2024-02-20
0.78 0.64 -- -- -- 123.00
MTD 128.28
On 2024-02-14
108.04
On 2024-02-01
14.84 13.72 128.28
On 2024-02-14
118.56
On 2024-02-15
-7.58 115.00
As of Tuesday, February 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.62 -0.54 -0.36 5,611,791
KO

The Coca-Cola Company

60.70 +1.31 +2.21 17,422,592
PFE

Pfizer Inc.

27.59 -0.03 -0.11 34,011,092
VZ

Verizon Communications Inc.

40.50 +0.01 +0.02 11,487,172
VIX

CBOE Volatility Index

15.43 +1.19 +8.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,563.80 -64.19 -0.17 332,633,887
DJTA

Dow Jones Transportation Average

15,463.77 -165.42 -1.06 107,637,063
SPX

S&P 500 Index

4,975.51 -30.06 -0.60
OEX

S&P 100 Index

2,353.17 -16.59 -0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,546.10 -139.88 -0.79
NYA

NYSE Composite Index

17,340.16 -69.13 -0.40
XAX

NYSE AMEX Composite Index

4,485.99 -28.64 -0.63
RUI

RUSSELL 1000 Index

2,729.96 -17.38 -0.63
RUT

Russell 2000 Index

2,004.14 -28.60 -1.41
RUA

Russell 3000 Index

2,853.41 -19.33 -0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.43 +1.19 +8.36
VIX1Y