DVA: DaVita Inc.

As of Friday, December 13th, 2024

$ 152.73

-1.17 -0.76%

Open: 154.12
High: 154.67
Low: 151.62
Volume: 508,604
Previous Close on Thursday, December 12th, 2024

$ 153.90

-1.60 -1.03%

Open: 155.35
High: 156.74
Low: 153.03
Volume: 456,511

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 154.12 154.67 151.62 152.73 508,604 -1.17 -0.76
2024-12-12 155.35 156.74 153.03 153.90 456,511 -1.60 -1.03
2024-12-11 154.50 156.35 154.31 155.50 509,078 +1.69 +1.10
2024-12-10 158.50 159.44 152.35 153.81 788,735 -4.25 -2.69
2024-12-09 161.02 162.38 157.99 158.06 549,657 -2.19 -1.37
2024-12-06 162.65 163.33 160.06 160.25 506,712 -1.12 -0.69
2024-12-05 163.38 163.60 161.29 161.37 436,551 -2.01 -1.23
2024-12-04 164.01 164.32 161.74 163.38 407,531 -0.63 -0.38
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 162.38
On 2024-12-09		 151.62
On 2024-12-13		 -7.52 -4.69 162.38
On 2024-12-09		 151.62
On 2024-12-13		 -6.63 154.80
10D 166.59
On 2024-12-02		 151.62
On 2024-12-13		 -13.44 -8.09 166.59
On 2024-12-02		 151.62
On 2024-12-13		 -8.99 158.68
20D 169.52
On 2024-11-27		 151.62
On 2024-12-13		 -1.63 -1.06 169.52
On 2024-11-27		 151.62
On 2024-12-13		 -10.56 160.96
WTD 162.38
On 2024-12-09		 151.62
On 2024-12-13		 -7.52 -4.69 162.38
On 2024-12-09		 151.62
On 2024-12-13		 -6.63 154.80
MTD 166.59
On 2024-12-02		 151.62
On 2024-12-13		 -13.44 -8.09 166.59
On 2024-12-02		 151.62
On 2024-12-13		 -8.99 158.68
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,171
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,325
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,058
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,227
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

152.73 -1.17 -0.76 508,604